Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.13 | 19.60 | 18.94 | 19.45 | 337,711 | +0.34(+1.78%) |
Nov 29, 2022 | 18.88 | 19.30 | 18.82 | 19.11 | 137,078 | +0.23(+1.20%) |
Nov 28, 2022 | 19.46 | 19.68 | 18.83 | 18.88 | 295,100 | -0.75(-3.81%) |
Nov 25, 2022 | 19.50 | 19.77 | 19.42 | 19.63 | 100,435 | +0.15(+0.78%) |
Nov 23, 2022 | 19.26 | 19.49 | 19.17 | 19.48 | 143,095 | +0.08(+0.39%) |
Nov 22, 2022 | 19.48 | 19.48 | 19.16 | 19.40 | 146,885 | -0.02(-0.10%) |
Nov 21, 2022 | 19.61 | 19.73 | 19.18 | 19.42 | 196,056 | -0.22(-1.11%) |
Nov 18, 2022 | 19.75 | 19.79 | 19.34 | 19.64 | 199,007 | +0.13(+0.68%) |
Nov 17, 2022 | 19.27 | 19.55 | 19.09 | 19.50 | 174,408 | -0.10(-0.50%) |
Nov 16, 2022 | 19.75 | 19.83 | 19.37 | 19.60 | 179,053 | -0.15(-0.76%) |
Nov 15, 2022 | 19.84 | 20.02 | 19.49 | 19.75 | 304,289 | +0.33(+1.70%) |
Nov 14, 2022 | 20.12 | 20.25 | 19.06 | 19.42 | 395,738 | -0.67(-3.34%) |
Nov 11, 2022 | 20.65 | 20.74 | 19.74 | 20.09 | 261,226 | -0.68(-3.27%) |
Nov 10, 2022 | 19.74 | 20.91 | 19.74 | 20.77 | 274,917 | +1.64(+8.59%) |
Nov 09, 2022 | 18.35 | 19.58 | 18.35 | 19.13 | 278,353 | +0.31(+1.66%) |
Nov 08, 2022 | 18.83 | 19.10 | 18.53 | 18.82 | 181,024 | +0.09(+0.45%) |
Nov 07, 2022 | 18.52 | 18.89 | 18.52 | 18.73 | 205,989 | -0.06(-0.30%) |
Nov 04, 2022 | 18.52 | 19.00 | 18.37 | 18.79 | 146,086 | +0.34(+1.84%) |
Nov 03, 2022 | 18.35 | 18.70 | 18.04 | 18.45 | 131,301 | -0.23(-1.21%) |
Nov 02, 2022 | 18.80 | 18.68 | 227,979 | -0.30(-1.59%) | ||
Nov 01, 2022 | 19.52 | 19.52 | 18.88 | 18.98 | 167,390 | -0.25(-1.28%) |
Oct 31, 2022 | 19.40 | 19.41 | 19.01 | 19.22 | 228,341 | -0.11(-0.59%) |
Oct 28, 2022 | 18.84 | 19.50 | 18.61 | 19.34 | 175,098 | +0.41(+2.15%) |
Oct 27, 2022 | 19.33 | 19.44 | 18.88 | 18.93 | 144,805 | -0.10(-0.55%) |
Oct 26, 2022 | 19.16 | 19.35 | 18.78 | 19.04 | 182,114 | +0.02(+0.10%) |
Oct 25, 2022 | 18.59 | 19.34 | 18.56 | 19.02 | 188,493 | +0.52(+2.81%) |
Oct 24, 2022 | 18.63 | 18.76 | 18.26 | 18.50 | 143,849 | +0.12(+0.67%) |
Oct 21, 2022 | 17.99 | 18.42 | 17.59 | 18.37 | 172,693 | +0.48(+2.69%) |
Oct 20, 2022 | 18.15 | 18.28 | 17.79 | 17.89 | 92,675 | -0.18(-1.02%) |
Oct 19, 2022 | 18.05 | 18.23 | 17.85 | 18.08 | 151,447 | -0.10(-0.57%) |
Oct 18, 2022 | 18.26 | 18.57 | 18.01 | 18.18 | 177,075 | +0.31(+1.74%) |
Oct 17, 2022 | 17.82 | 18.18 | 17.79 | 17.87 | 194,842 | +0.47(+2.71%) |
Oct 14, 2022 | 17.72 | 17.83 | 17.15 | 17.40 | 193,911 | -0.20(-1.12%) |
Oct 13, 2022 | 16.72 | 17.67 | 16.53 | 17.60 | 254,958 | +0.54(+3.15%) |
Oct 12, 2022 | 16.82 | 17.19 | 16.56 | 17.06 | 221,869 | +0.25(+1.51%) |
Oct 11, 2022 | 16.49 | 16.93 | 16.29 | 16.80 | 195,763 | +0.27(+1.65%) |
Oct 10, 2022 | 17.08 | 17.31 | 16.53 | 16.53 | 225,128 | -0.56(-3.25%) |
Oct 07, 2022 | 16.88 | 17.11 | 16.75 | 17.09 | 293,851 | +0.21(+1.23%) |
Oct 06, 2022 | 17.31 | 17.55 | 16.78 | 16.88 | 203,000 | -0.56(-3.19%) |
Oct 05, 2022 | 17.32 | 17.54 | 17.03 | 17.44 | 185,735 | -0.32(-1.80%) |
Oct 04, 2022 | 17.28 | 17.96 | 17.28 | 17.76 | 241,135 | +0.65(+3.80%) |
Oct 03, 2022 | 17.37 | 17.57 | 16.92 | 17.11 | 216,316 | +0.05(+0.28%) |
Sep 30, 2022 | 16.73 | 17.27 | 16.70 | 17.06 | 249,360 | +0.44(+2.67%) |
Sep 29, 2022 | 17.12 | 17.12 | 16.31 | 16.62 | 321,779 | -0.66(-3.82%) |
Sep 28, 2022 | 16.75 | 17.45 | 16.45 | 17.27 | 315,386 | +0.69(+4.15%) |
Sep 27, 2022 | 17.02 | 17.19 | 16.53 | 16.59 | 434,273 | -0.41(-2.44%) |
Sep 26, 2022 | 17.96 | 18.15 | 16.96 | 17.00 | 457,966 | -1.22(-6.67%) |
Sep 23, 2022 | 18.95 | 19.05 | 17.94 | 18.22 | 299,391 | -1.09(-5.66%) |
Sep 22, 2022 | 18.74 | 19.60 | 18.33 | 19.31 | 571,137 | +0.51(+2.71%) |
Sep 21, 2022 | 18.91 | 19.22 | 18.68 | 18.80 | 283,318 | -0.16(-0.82%) |
Sep 20, 2022 | 19.28 | 19.36 | 18.67 | 18.96 | 304,881 | -0.56(-2.89%) |
Sep 19, 2022 | 19.49 | 19.65 | 19.21 | 19.52 | 345,788 | -0.23(-1.14%) |
Sep 16, 2022 | 20.35 | 20.36 | 19.47 | 19.75 | 377,088 | -0.67(-3.27%) |
Sep 15, 2022 | 20.86 | 21.20 | 20.36 | 20.41 | 317,741 | -0.49(-2.34%) |
Sep 14, 2022 | 21.02 | 21.19 | 20.74 | 20.90 | 183,055 | -0.05(-0.22%) |
Sep 13, 2022 | 21.52 | 21.76 | 20.85 | 20.95 | 222,080 | -0.95(-4.34%) |
Sep 12, 2022 | 22.15 | 22.29 | 21.82 | 21.90 | 160,943 | -0.07(-0.30%) |
Sep 09, 2022 | 21.78 | 22.07 | 21.58 | 21.97 | 242,163 | +0.25(+1.17%) |
Sep 08, 2022 | 22.03 | 22.03 | 21.64 | 21.71 | 169,092 | -0.38(-1.70%) |
Sep 07, 2022 | 21.71 | 22.21 | 21.70 | 22.09 | 209,449 | +0.27(+1.25%) |
Sep 06, 2022 | 21.85 | 21.92 | 21.58 | 21.82 | 245,665 | +0.21(+0.96%) |
Sep 02, 2022 | 22.46 | 22.56 | 21.58 | 21.61 | 269,645 | -0.85(-3.77%) |