Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.87 | 19.56 | 18.70 | 19.52 | 653,800 | +0.76(+4.06%) |
Nov 29, 2022 | 19.12 | 19.12 | 18.69 | 18.76 | 351,839 | -0.10(-0.51%) |
Nov 28, 2022 | 19.31 | 19.39 | 18.63 | 18.85 | 372,043 | -0.68(-3.50%) |
Nov 25, 2022 | 20.01 | 20.07 | 19.50 | 19.54 | 165,602 | +0.04(+0.20%) |
Nov 23, 2022 | 19.60 | 20.07 | 19.31 | 19.50 | 440,318 | -0.10(-0.49%) |
Nov 22, 2022 | 19.80 | 19.81 | 19.54 | 19.59 | 353,674 | -0.16(-0.83%) |
Nov 21, 2022 | 19.95 | 20.03 | 19.41 | 19.76 | 314,834 | -0.42(-2.10%) |
Nov 18, 2022 | 20.00 | 20.78 | 19.88 | 20.18 | 581,948 | +0.60(+3.09%) |
Nov 17, 2022 | 19.45 | 19.59 | 19.06 | 19.58 | 406,655 | +0.01(+0.05%) |
Nov 16, 2022 | 20.38 | 20.48 | 19.48 | 19.57 | 491,007 | -1.08(-5.25%) |
Nov 15, 2022 | 19.62 | 20.76 | 19.62 | 20.65 | 717,463 | +1.60(+8.40%) |
Nov 14, 2022 | 18.75 | 19.37 | 18.74 | 19.05 | 471,154 | +0.23(+1.22%) |
Nov 11, 2022 | 18.62 | 19.21 | 18.39 | 18.82 | 622,788 | +0.20(+1.08%) |
Nov 10, 2022 | 17.89 | 18.73 | 17.76 | 18.62 | 656,861 | +1.18(+6.76%) |
Nov 09, 2022 | 19.23 | 19.23 | 17.40 | 17.44 | 1,152,227 | -1.94(-10.00%) |
Nov 08, 2022 | 19.41 | 19.91 | 17.92 | 19.38 | 1,959,681 | -0.42(-2.13%) |
Nov 07, 2022 | 19.70 | 20.03 | 19.57 | 19.80 | 927,874 | +0.14(+0.73%) |
Nov 04, 2022 | 21.48 | 21.48 | 19.03 | 19.65 | 1,190,610 | -1.74(-8.15%) |
Nov 03, 2022 | 21.18 | 21.57 | 21.10 | 21.40 | 365,874 | -0.07(-0.31%) |
Nov 02, 2022 | 21.83 | 21.32 | 21.47 | 541,726 | -0.26(-1.19%) | |
Nov 01, 2022 | 21.69 | 21.89 | 21.40 | 21.72 | 428,676 | +0.19(+0.89%) |
Oct 31, 2022 | 21.40 | 21.98 | 21.40 | 21.53 | 661,226 | -0.04(-0.18%) |
Oct 28, 2022 | 21.54 | 21.75 | 21.47 | 21.57 | 465,165 | +0.05(+0.22%) |
Oct 27, 2022 | 21.56 | 21.88 | 21.33 | 21.52 | 534,305 | +0.06(+0.27%) |
Oct 26, 2022 | 21.05 | 21.67 | 20.92 | 21.47 | 580,825 | +0.62(+2.99%) |
Oct 25, 2022 | 19.23 | 21.46 | 18.95 | 20.84 | 1,914,541 | +2.32(+12.53%) |
Oct 24, 2022 | 18.50 | 18.64 | 18.21 | 18.52 | 213,818 | +0.20(+1.10%) |
Oct 21, 2022 | 18.08 | 18.49 | 18.01 | 18.32 | 302,584 | +0.39(+2.19%) |
Oct 20, 2022 | 18.14 | 18.57 | 17.91 | 17.93 | 349,043 | -0.35(-1.94%) |
Oct 19, 2022 | 18.48 | 18.64 | 18.18 | 18.28 | 355,416 | -0.51(-2.70%) |
Oct 18, 2022 | 19.03 | 19.29 | 18.47 | 18.79 | 581,172 | -0.11(-0.61%) |
Oct 17, 2022 | 18.89 | 19.17 | 18.68 | 18.91 | 499,854 | +0.42(+2.28%) |
Oct 14, 2022 | 18.88 | 18.99 | 18.28 | 18.48 | 393,050 | -0.58(-3.07%) |
Oct 13, 2022 | 18.36 | 19.09 | 18.02 | 19.07 | 400,713 | +0.55(+2.95%) |
Oct 12, 2022 | 18.69 | 18.91 | 18.52 | 18.52 | 279,408 | -0.18(-0.97%) |
Oct 11, 2022 | 18.98 | 19.15 | 18.39 | 18.70 | 423,597 | -0.49(-2.55%) |
Oct 10, 2022 | 19.48 | 19.74 | 18.84 | 19.19 | 407,615 | -0.48(-2.44%) |
Oct 07, 2022 | 19.32 | 19.74 | 19.32 | 19.67 | 878,189 | +0.29(+1.48%) |
Oct 06, 2022 | 19.73 | 19.92 | 19.25 | 19.38 | 674,370 | -0.45(-2.27%) |
Oct 05, 2022 | 19.49 | 20.01 | 19.42 | 19.84 | 450,224 | +0.16(+0.83%) |
Oct 04, 2022 | 19.17 | 19.67 | 19.13 | 19.67 | 830,974 | +0.71(+3.74%) |
Oct 03, 2022 | 18.93 | 19.01 | 18.56 | 18.96 | 712,616 | +0.19(+1.02%) |
Sep 30, 2022 | 18.55 | 19.18 | 18.41 | 18.77 | 595,986 | +0.24(+1.29%) |
Sep 29, 2022 | 18.51 | 18.65 | 18.30 | 18.53 | 531,092 | -0.26(-1.38%) |
Sep 28, 2022 | 18.42 | 18.96 | 18.07 | 18.79 | 597,591 | +0.60(+3.32%) |
Sep 27, 2022 | 18.43 | 18.70 | 17.90 | 18.19 | 570,114 | -0.03(-0.16%) |
Sep 26, 2022 | 17.50 | 18.79 | 17.42 | 18.22 | 1,053,974 | +0.85(+4.91%) |
Sep 23, 2022 | 17.62 | 17.88 | 17.10 | 17.36 | 685,985 | -0.54(-3.00%) |
Sep 22, 2022 | 17.95 | 18.05 | 17.71 | 17.90 | 701,235 | -0.15(-0.85%) |
Sep 21, 2022 | 17.81 | 18.42 | 17.73 | 18.05 | 699,173 | +0.19(+1.07%) |
Sep 20, 2022 | 18.08 | 18.12 | 17.61 | 17.86 | 1,161,565 | +0.32(+1.80%) |
Sep 19, 2022 | 17.46 | 17.92 | 17.29 | 17.54 | 1,154,033 | -0.28(-1.56%) |
Sep 16, 2022 | 16.93 | 18.06 | 16.71 | 17.82 | 4,141,857 | +0.72(+4.20%) |
Sep 15, 2022 | 17.40 | 17.51 | 16.80 | 17.10 | 1,346,984 | -0.57(-3.20%) |
Sep 14, 2022 | 18.22 | 18.39 | 17.53 | 17.67 | 1,277,267 | -0.46(-2.54%) |
Sep 13, 2022 | 19.31 | 19.31 | 17.92 | 18.13 | 964,876 | -1.30(-6.71%) |
Sep 12, 2022 | 19.39 | 19.98 | 18.99 | 19.43 | 688,791 | +0.22(+1.15%) |
Sep 09, 2022 | 19.34 | 19.40 | 18.87 | 19.21 | 536,953 | +0.14(+0.75%) |
Sep 08, 2022 | 19.38 | 19.51 | 18.64 | 19.07 | 801,817 | -0.47(-2.40%) |
Sep 07, 2022 | 19.42 | 19.81 | 19.06 | 19.54 | 1,006,682 | +0.07(+0.34%) |
Sep 06, 2022 | 21.53 | 21.57 | 19.36 | 19.47 | 1,421,791 | -2.27(-10.45%) |
Sep 02, 2022 | 22.06 | 22.22 | 21.47 | 21.74 | 632,055 | -0.02(-0.09%) |