Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.61 | 20.88 | 20.61 | 20.88 | 694 | +0.58(+2.83%) |
Nov 29, 2022 | 20.35 | 20.35 | 20.30 | 20.30 | 1,859 | +0.16(+0.81%) |
Nov 28, 2022 | 20.05 | 20.28 | 20.05 | 20.14 | 1,898 | -0.07(-0.33%) |
Nov 25, 2022 | 20.26 | 20.26 | 20.21 | 20.21 | 230 | +0.05(+0.24%) |
Nov 23, 2022 | 20.01 | 20.16 | 20.01 | 20.16 | 640 | +0.25(+1.25%) |
Nov 22, 2022 | 20.01 | 20.04 | 19.90 | 19.91 | 2,871 | -0.20(-1.00%) |
Nov 21, 2022 | 19.96 | 20.11 | 19.90 | 20.11 | 3,265 | +0.26(+1.30%) |
Nov 18, 2022 | 19.86 | 19.86 | 19.85 | 19.85 | 151 | -0.21(-1.05%) |
Nov 17, 2022 | 19.72 | 20.06 | 19.72 | 20.06 | 1,431 | +0.00(+0.00%) |
Nov 16, 2022 | 20.19 | 20.19 | 20.01 | 20.06 | 5,440 | -0.23(-1.13%) |
Nov 15, 2022 | 20.43 | 20.43 | 20.27 | 20.29 | 1,204 | +0.17(+0.86%) |
Nov 14, 2022 | 20.05 | 20.19 | 20.05 | 20.12 | 1,191 | +0.14(+0.72%) |
Nov 11, 2022 | 19.97 | 20.00 | 19.92 | 19.98 | 4,870 | +0.36(+1.86%) |
Nov 10, 2022 | 19.72 | 19.72 | 19.61 | 19.61 | 756 | -0.11(-0.53%) |
Nov 09, 2022 | 19.81 | 19.81 | 19.66 | 19.72 | 1,045 | -0.10(-0.48%) |
Nov 08, 2022 | 19.71 | 19.90 | 19.67 | 19.81 | 2,244 | +0.01(+0.05%) |
Nov 07, 2022 | 20.32 | 20.32 | 19.80 | 19.80 | 1,852 | -0.33(-1.62%) |
Nov 04, 2022 | 20.07 | 20.14 | 19.89 | 20.13 | 5,284 | +0.70(+3.60%) |
Nov 03, 2022 | 19.33 | 19.45 | 19.33 | 19.43 | 414 | +0.42(+2.19%) |
Nov 02, 2022 | 19.23 | 19.30 | 19.01 | 19.01 | 1,438 | -0.28(-1.47%) |
Nov 01, 2022 | 19.15 | 19.30 | 19.10 | 19.30 | 1,750 | +0.54(+2.86%) |
Oct 31, 2022 | 18.38 | 18.76 | 18.33 | 18.76 | 3,484 | -0.12(-0.66%) |
Oct 28, 2022 | 18.80 | 18.88 | 18.80 | 18.88 | 912 | -0.08(-0.40%) |
Oct 27, 2022 | 18.94 | 19.06 | 18.94 | 18.96 | 2,105 | +0.07(+0.36%) |
Oct 26, 2022 | 18.88 | 19.11 | 18.83 | 18.89 | 4,843 | -0.03(-0.15%) |
Oct 25, 2022 | 18.92 | 18.95 | 18.86 | 18.92 | 2,546 | +0.03(+0.15%) |
Oct 24, 2022 | 18.94 | 18.97 | 18.76 | 18.89 | 5,900 | -0.60(-3.10%) |
Oct 21, 2022 | 19.22 | 19.50 | 19.22 | 19.50 | 585 | +0.52(+2.72%) |
Oct 20, 2022 | 19.16 | 19.16 | 18.98 | 18.98 | 3,346 | -0.01(-0.04%) |
Oct 19, 2022 | 18.88 | 18.99 | 18.87 | 18.99 | 419 | +0.04(+0.20%) |
Oct 18, 2022 | 18.92 | 19.01 | 18.73 | 18.95 | 1,815 | +0.33(+1.75%) |
Oct 17, 2022 | 18.47 | 18.69 | 18.47 | 18.62 | 629 | +0.34(+1.83%) |
Oct 14, 2022 | 18.35 | 18.38 | 18.29 | 18.29 | 1,983 | -0.20(-1.09%) |
Oct 13, 2022 | 18.01 | 18.49 | 18.01 | 18.49 | 724 | +0.31(+1.68%) |
Oct 12, 2022 | 18.26 | 18.26 | 18.18 | 18.18 | 392 | -0.17(-0.94%) |
Oct 11, 2022 | 18.46 | 18.46 | 18.36 | 18.36 | 371 | -0.27(-1.44%) |
Oct 10, 2022 | 18.75 | 18.75 | 18.60 | 18.62 | 1,014 | -0.10(-0.51%) |
Oct 07, 2022 | 18.76 | 18.82 | 18.72 | 18.72 | 2,089 | -0.20(-1.06%) |
Oct 06, 2022 | 18.97 | 19.09 | 18.92 | 18.92 | 2,075 | -0.12(-0.65%) |
Oct 05, 2022 | 19.10 | 19.10 | 18.96 | 19.05 | 4,363 | -0.03(-0.15%) |
Oct 04, 2022 | 19.04 | 19.13 | 19.00 | 19.08 | 6,542 | +0.33(+1.74%) |
Oct 03, 2022 | 18.18 | 18.75 | 18.18 | 18.75 | 967 | +0.56(+3.05%) |
Sep 30, 2022 | 18.23 | 18.28 | 18.19 | 18.19 | 1,710 | -0.01(-0.05%) |
Sep 29, 2022 | 18.38 | 18.38 | 18.14 | 18.20 | 2,459 | -0.55(-2.94%) |
Sep 28, 2022 | 18.50 | 18.77 | 18.50 | 18.75 | 7,608 | +0.07(+0.39%) |
Sep 27, 2022 | 18.88 | 18.90 | 18.68 | 18.68 | 3,759 | -0.12(-0.66%) |
Sep 26, 2022 | 19.13 | 19.13 | 18.76 | 18.81 | 903 | -0.61(-3.16%) |
Sep 23, 2022 | 19.60 | 19.60 | 19.41 | 19.42 | 1,070 | -0.77(-3.83%) |
Sep 22, 2022 | 20.02 | 20.23 | 20.02 | 20.19 | 2,743 | -0.01(-0.06%) |
Sep 21, 2022 | 20.21 | 20.34 | 20.16 | 20.21 | 1,207 | -0.08(-0.40%) |
Sep 20, 2022 | 20.29 | 20.29 | 20.22 | 20.29 | 1,122 | -0.07(-0.36%) |
Sep 19, 2022 | 20.06 | 20.36 | 20.06 | 20.36 | 1,286 | +0.30(+1.48%) |
Sep 16, 2022 | 19.89 | 20.06 | 19.89 | 20.06 | 1,004 | -0.06(-0.29%) |
Sep 15, 2022 | 20.35 | 20.35 | 20.12 | 20.12 | 3,244 | -0.47(-2.29%) |
Sep 14, 2022 | 20.68 | 20.68 | 20.59 | 20.59 | 382 | +0.15(+0.71%) |
Sep 13, 2022 | 20.70 | 20.70 | 20.43 | 20.45 | 5,197 | -0.74(-3.48%) |
Sep 12, 2022 | 21.15 | 21.19 | 21.01 | 21.18 | 12,669 | +0.32(+1.52%) |
Sep 09, 2022 | 20.88 | 20.88 | 20.85 | 20.87 | 523 | +0.15(+0.74%) |
Sep 08, 2022 | 20.71 | 20.71 | 20.71 | 20.71 | 8 | +0.10(+0.46%) |
Sep 07, 2022 | 20.49 | 20.62 | 20.48 | 20.62 | 491 | +0.07(+0.33%) |
Sep 06, 2022 | 20.60 | 20.77 | 20.42 | 20.55 | 14,519 | +0.14(+0.70%) |
Sep 02, 2022 | 20.44 | 20.44 | 20.41 | 20.41 | 632 | +0.10(+0.47%) |