Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.40 | 21.08 | 19.95 | 21.04 | 245,352 | +0.73(+3.59%) |
Nov 29, 2022 | 20.50 | 20.76 | 20.28 | 20.31 | 120,748 | -0.22(-1.06%) |
Nov 28, 2022 | 21.00 | 21.09 | 20.46 | 20.53 | 183,786 | -0.74(-3.48%) |
Nov 25, 2022 | 21.15 | 21.35 | 21.04 | 21.27 | 76,308 | +0.23(+1.08%) |
Nov 23, 2022 | 21.11 | 21.34 | 20.92 | 21.04 | 165,801 | -0.18(-0.84%) |
Nov 22, 2022 | 21.13 | 21.33 | 20.96 | 21.22 | 192,000 | +0.12(+0.56%) |
Nov 21, 2022 | 20.80 | 21.15 | 20.17 | 21.10 | 201,067 | +0.19(+0.90%) |
Nov 18, 2022 | 21.10 | 21.11 | 20.74 | 20.91 | 394,249 | +0.29(+1.39%) |
Nov 17, 2022 | 20.30 | 20.66 | 19.92 | 20.63 | 218,928 | -0.04(-0.19%) |
Nov 16, 2022 | 20.27 | 20.80 | 20.10 | 20.67 | 232,140 | +0.14(+0.67%) |
Nov 15, 2022 | 21.35 | 21.35 | 20.47 | 20.53 | 281,010 | -0.47(-2.25%) |
Nov 14, 2022 | 21.91 | 22.00 | 20.98 | 21.00 | 262,698 | -1.02(-4.61%) |
Nov 11, 2022 | 21.98 | 22.44 | 21.96 | 22.02 | 166,382 | +0.10(+0.45%) |
Nov 10, 2022 | 22.30 | 22.48 | 21.79 | 21.92 | 332,364 | +0.82(+3.88%) |
Nov 09, 2022 | 21.90 | 22.00 | 20.96 | 21.10 | 302,051 | -0.77(-3.52%) |
Nov 08, 2022 | 21.68 | 22.52 | 21.47 | 21.87 | 399,692 | +0.33(+1.51%) |
Nov 07, 2022 | 21.08 | 21.64 | 20.93 | 21.54 | 509,415 | +0.48(+2.29%) |
Nov 04, 2022 | 20.12 | 21.19 | 20.12 | 21.06 | 435,608 | +1.30(+6.58%) |
Nov 03, 2022 | 19.26 | 19.88 | 18.89 | 19.76 | 316,805 | +0.30(+1.52%) |
Nov 02, 2022 | 20.05 | 19.44 | 19.46 | 333,277 | -0.82(-4.03%) | |
Nov 01, 2022 | 19.98 | 20.43 | 19.03 | 20.28 | 276,172 | +0.38(+1.93%) |
Oct 31, 2022 | 19.70 | 20.06 | 19.64 | 19.90 | 242,888 | -0.03(-0.15%) |
Oct 28, 2022 | 19.28 | 20.18 | 19.16 | 19.93 | 269,541 | +0.67(+3.48%) |
Oct 27, 2022 | 19.16 | 19.69 | 19.05 | 19.26 | 305,323 | +0.27(+1.40%) |
Oct 26, 2022 | 19.13 | 19.45 | 18.83 | 18.99 | 330,650 | -0.04(-0.21%) |
Oct 25, 2022 | 18.32 | 19.15 | 17.80 | 19.03 | 459,907 | +1.24(+6.98%) |
Oct 24, 2022 | 17.61 | 17.87 | 17.34 | 17.79 | 266,949 | +0.24(+1.35%) |
Oct 21, 2022 | 17.29 | 17.67 | 17.10 | 17.55 | 357,151 | +0.34(+1.95%) |
Oct 20, 2022 | 17.34 | 17.71 | 17.11 | 17.22 | 258,150 | -0.06(-0.34%) |
Oct 19, 2022 | 17.08 | 17.41 | 16.97 | 17.28 | 261,099 | +0.06(+0.34%) |
Oct 18, 2022 | 17.46 | 17.85 | 17.03 | 17.22 | 274,969 | +0.00(+0.00%) |
Oct 17, 2022 | 16.52 | 17.27 | 16.52 | 17.22 | 318,332 | +1.06(+6.59%) |
Oct 14, 2022 | 17.02 | 17.22 | 16.14 | 16.15 | 216,737 | -0.97(-5.64%) |
Oct 13, 2022 | 16.31 | 17.18 | 16.04 | 17.12 | 553,180 | +0.56(+3.39%) |
Oct 12, 2022 | 16.76 | 16.83 | 16.55 | 16.56 | 215,414 | -0.24(-1.41%) |
Oct 11, 2022 | 16.68 | 16.98 | 16.56 | 16.79 | 611,530 | -0.06(-0.35%) |
Oct 10, 2022 | 17.09 | 17.20 | 16.76 | 16.85 | 397,265 | -0.04(-0.23%) |
Oct 07, 2022 | 17.37 | 17.49 | 16.68 | 16.89 | 463,993 | -0.69(-3.92%) |
Oct 06, 2022 | 17.62 | 17.76 | 17.36 | 17.58 | 332,188 | -0.11(-0.61%) |
Oct 05, 2022 | 17.51 | 17.85 | 17.23 | 17.69 | 462,589 | -0.13(-0.72%) |
Oct 04, 2022 | 16.90 | 17.84 | 16.90 | 17.82 | 492,413 | +1.17(+7.05%) |
Oct 03, 2022 | 16.36 | 16.82 | 16.15 | 16.65 | 451,938 | +0.63(+3.94%) |
Sep 30, 2022 | 16.28 | 16.58 | 16.00 | 16.01 | 472,405 | -0.32(-1.93%) |
Sep 29, 2022 | 16.60 | 16.60 | 15.67 | 16.33 | 425,211 | -0.36(-2.18%) |
Sep 28, 2022 | 16.80 | 16.96 | 16.61 | 16.69 | 631,495 | -0.01(-0.06%) |
Sep 27, 2022 | 17.29 | 17.37 | 16.32 | 16.70 | 428,577 | -0.49(-2.86%) |
Sep 26, 2022 | 17.17 | 17.60 | 17.07 | 17.20 | 377,241 | -0.15(-0.85%) |
Sep 23, 2022 | 18.57 | 18.57 | 17.14 | 17.34 | 319,868 | -1.29(-6.91%) |
Sep 22, 2022 | 18.94 | 18.94 | 18.46 | 18.63 | 360,979 | -0.39(-2.06%) |
Sep 21, 2022 | 19.23 | 19.61 | 19.01 | 19.02 | 277,145 | -0.11(-0.56%) |
Sep 20, 2022 | 19.18 | 19.32 | 18.87 | 19.13 | 354,447 | -0.11(-0.56%) |
Sep 19, 2022 | 19.07 | 19.66 | 19.02 | 19.24 | 480,295 | -0.08(-0.41%) |
Sep 16, 2022 | 18.99 | 19.41 | 18.95 | 19.32 | 625,401 | +0.14(+0.72%) |
Sep 15, 2022 | 18.96 | 19.37 | 18.96 | 19.18 | 353,064 | +0.06(+0.31%) |
Sep 14, 2022 | 19.24 | 19.25 | 18.81 | 19.12 | 335,846 | -0.20(-1.02%) |
Sep 13, 2022 | 19.52 | 19.93 | 19.21 | 19.32 | 638,234 | -0.57(-2.86%) |
Sep 12, 2022 | 19.98 | 20.19 | 19.65 | 19.89 | 1,132,640 | +0.08(+0.40%) |
Sep 09, 2022 | 19.26 | 19.94 | 19.23 | 19.81 | 1,287,715 | +0.78(+4.08%) |
Sep 08, 2022 | 19.14 | 19.53 | 18.94 | 19.03 | 471,012 | -0.17(-0.87%) |
Sep 07, 2022 | 18.84 | 19.40 | 18.66 | 19.20 | 1,248,860 | +0.36(+1.93%) |
Sep 06, 2022 | 19.40 | 19.40 | 18.78 | 18.84 | 376,841 | -0.50(-2.59%) |
Sep 02, 2022 | 19.89 | 19.99 | 19.26 | 19.34 | 298,508 | -0.45(-2.28%) |