Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.11 | 22.59 | 22.04 | 22.40 | 619,447 | +0.28(+1.27%) |
Nov 29, 2022 | 22.04 | 22.14 | 21.94 | 22.11 | 197,761 | +0.02(+0.09%) |
Nov 28, 2022 | 22.03 | 22.20 | 21.96 | 22.10 | 190,641 | -0.01(-0.04%) |
Nov 25, 2022 | 22.11 | 22.23 | 22.06 | 22.11 | 69,268 | +0.02(+0.09%) |
Nov 23, 2022 | 22.00 | 22.20 | 21.90 | 22.09 | 324,003 | +0.16(+0.75%) |
Nov 22, 2022 | 21.98 | 22.11 | 21.69 | 21.92 | 480,940 | -0.06(-0.26%) |
Nov 21, 2022 | 22.03 | 22.13 | 21.96 | 21.98 | 177,711 | -0.05(-0.22%) |
Nov 18, 2022 | 22.25 | 22.25 | 21.95 | 22.03 | 142,250 | -0.13(-0.57%) |
Nov 17, 2022 | 21.73 | 22.21 | 21.57 | 22.15 | 192,928 | +0.26(+1.20%) |
Nov 16, 2022 | 22.04 | 22.09 | 21.78 | 21.89 | 244,222 | -0.16(-0.75%) |
Nov 15, 2022 | 22.00 | 22.28 | 21.67 | 22.06 | 166,247 | +0.22(+1.02%) |
Nov 14, 2022 | 21.66 | 21.93 | 21.29 | 21.83 | 163,958 | +0.06(+0.27%) |
Nov 11, 2022 | 21.93 | 22.11 | 21.21 | 21.78 | 202,776 | -0.04(-0.18%) |
Nov 10, 2022 | 21.81 | 22.12 | 21.27 | 21.81 | 249,387 | +0.43(+1.99%) |
Nov 09, 2022 | 21.33 | 22.29 | 21.28 | 21.39 | 471,352 | +1.20(+5.96%) |
Nov 08, 2022 | 20.83 | 20.83 | 20.15 | 20.19 | 136,801 | -0.55(-2.66%) |
Nov 07, 2022 | 20.29 | 20.88 | 20.29 | 20.74 | 85,315 | +0.43(+2.10%) |
Nov 04, 2022 | 20.29 | 20.43 | 20.09 | 20.31 | 76,407 | +0.11(+0.53%) |
Nov 03, 2022 | 20.25 | 20.56 | 20.15 | 20.20 | 84,203 | -0.21(-1.04%) |
Nov 02, 2022 | 20.85 | 20.94 | 20.40 | 20.42 | 132,781 | -0.43(-2.05%) |
Nov 01, 2022 | 21.25 | 21.26 | 20.84 | 20.84 | 78,061 | -0.33(-1.56%) |
Oct 31, 2022 | 21.08 | 21.34 | 21.00 | 21.17 | 159,565 | -0.09(-0.41%) |
Oct 28, 2022 | 20.82 | 21.33 | 19.70 | 21.26 | 69,099 | +0.55(+2.67%) |
Oct 27, 2022 | 20.69 | 21.00 | 20.54 | 20.71 | 64,919 | +0.18(+0.90%) |
Oct 26, 2022 | 20.48 | 20.75 | 20.30 | 20.52 | 84,854 | +0.03(+0.14%) |
Oct 25, 2022 | 20.48 | 20.52 | 20.32 | 20.50 | 109,675 | +0.10(+0.48%) |
Oct 24, 2022 | 20.12 | 20.57 | 20.12 | 20.40 | 97,768 | +0.33(+1.64%) |
Oct 21, 2022 | 19.67 | 20.15 | 19.54 | 20.07 | 71,330 | +0.49(+2.53%) |
Oct 20, 2022 | 19.81 | 20.05 | 18.48 | 19.57 | 92,362 | -0.17(-0.88%) |
Oct 19, 2022 | 19.62 | 19.79 | 19.51 | 19.75 | 80,374 | +0.03(+0.15%) |
Oct 18, 2022 | 19.55 | 19.72 | 19.52 | 19.72 | 57,959 | +0.38(+1.95%) |
Oct 17, 2022 | 19.14 | 19.50 | 19.09 | 19.34 | 112,017 | +0.46(+2.41%) |
Oct 14, 2022 | 19.13 | 19.14 | 18.86 | 18.89 | 80,981 | -0.18(-0.97%) |
Oct 13, 2022 | 18.33 | 19.08 | 18.16 | 19.07 | 101,129 | +0.51(+2.77%) |
Oct 12, 2022 | 18.60 | 18.70 | 18.45 | 18.56 | 63,260 | +0.02(+0.10%) |
Oct 11, 2022 | 18.40 | 18.69 | 18.39 | 18.54 | 165,481 | +0.01(+0.05%) |
Oct 10, 2022 | 18.41 | 18.59 | 18.27 | 18.53 | 83,095 | +0.06(+0.32%) |
Oct 07, 2022 | 18.51 | 18.63 | 18.24 | 18.47 | 105,852 | -0.09(-0.47%) |
Oct 06, 2022 | 18.25 | 18.67 | 18.25 | 18.56 | 62,516 | +0.16(+0.84%) |
Oct 05, 2022 | 18.50 | 18.78 | 18.32 | 18.40 | 59,486 | -0.23(-1.25%) |
Oct 04, 2022 | 17.87 | 18.64 | 17.85 | 18.63 | 217,527 | +0.86(+4.85%) |
Oct 03, 2022 | 17.47 | 17.87 | 17.34 | 17.77 | 153,359 | +0.59(+3.44%) |
Sep 30, 2022 | 17.46 | 17.79 | 17.14 | 17.18 | 79,003 | -0.20(-1.17%) |
Sep 29, 2022 | 17.45 | 17.52 | 17.17 | 17.38 | 123,251 | -0.15(-0.83%) |
Sep 28, 2022 | 17.62 | 17.64 | 17.36 | 17.53 | 176,438 | -0.01(-0.06%) |
Sep 27, 2022 | 17.26 | 17.66 | 17.26 | 17.54 | 100,449 | +0.37(+2.15%) |
Sep 26, 2022 | 17.07 | 17.38 | 17.06 | 17.17 | 91,422 | -0.07(-0.39%) |
Sep 23, 2022 | 17.46 | 17.46 | 17.13 | 17.24 | 87,580 | -0.28(-1.61%) |
Sep 22, 2022 | 17.56 | 17.69 | 17.43 | 17.52 | 78,665 | -0.10(-0.55%) |
Sep 21, 2022 | 18.00 | 18.13 | 17.55 | 17.62 | 167,705 | -0.18(-1.03%) |
Sep 20, 2022 | 18.10 | 18.10 | 17.58 | 17.80 | 68,328 | -0.43(-2.38%) |
Sep 19, 2022 | 17.79 | 18.34 | 17.79 | 18.23 | 70,438 | +0.25(+1.39%) |
Sep 16, 2022 | 18.18 | 18.18 | 17.61 | 17.98 | 284,108 | -0.38(-2.05%) |
Sep 15, 2022 | 18.47 | 18.62 | 18.19 | 18.36 | 68,566 | -0.13(-0.73%) |
Sep 14, 2022 | 18.57 | 18.67 | 18.29 | 18.49 | 111,414 | -0.04(-0.21%) |
Sep 13, 2022 | 18.94 | 18.96 | 18.46 | 18.53 | 255,581 | -0.68(-3.56%) |
Sep 12, 2022 | 19.33 | 19.43 | 19.10 | 19.22 | 59,690 | +0.03(+0.15%) |
Sep 09, 2022 | 19.10 | 19.26 | 18.96 | 19.19 | 49,946 | +0.25(+1.32%) |
Sep 08, 2022 | 19.11 | 19.17 | 18.76 | 18.94 | 57,113 | -0.27(-1.40%) |
Sep 07, 2022 | 19.03 | 19.24 | 18.73 | 19.21 | 203,586 | +0.17(+0.91%) |
Sep 06, 2022 | 19.42 | 19.42 | 18.88 | 19.03 | 73,334 | -0.41(-2.13%) |
Sep 02, 2022 | 19.80 | 19.89 | 19.36 | 19.45 | 71,797 | -0.16(-0.84%) |