Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.36 | 21.44 | 21.24 | 21.36 | 494,888 | +0.43(+2.07%) |
Nov 29, 2022 | 20.88 | 20.93 | 20.82 | 20.93 | 264,760 | -0.22(-1.02%) |
Nov 28, 2022 | 21.19 | 21.26 | 21.14 | 21.14 | 293,689 | -0.03(-0.13%) |
Nov 25, 2022 | 21.26 | 21.26 | 21.13 | 21.17 | 182,682 | +0.97(+4.80%) |
Nov 23, 2022 | 20.05 | 20.21 | 20.05 | 20.20 | 171,033 | -0.01(-0.05%) |
Nov 22, 2022 | 20.19 | 20.21 | 20.10 | 20.21 | 165,905 | +0.07(+0.33%) |
Nov 21, 2022 | 20.16 | 20.22 | 20.11 | 20.14 | 203,621 | -0.23(-1.11%) |
Nov 18, 2022 | 20.36 | 20.40 | 20.30 | 20.37 | 225,220 | +0.08(+0.42%) |
Nov 17, 2022 | 20.20 | 20.29 | 20.14 | 20.29 | 241,431 | -0.02(-0.09%) |
Nov 16, 2022 | 20.37 | 20.37 | 20.29 | 20.30 | 266,125 | -0.08(-0.41%) |
Nov 15, 2022 | 20.42 | 20.48 | 20.31 | 20.39 | 267,641 | +0.08(+0.42%) |
Nov 14, 2022 | 20.35 | 20.40 | 20.30 | 20.30 | 329,450 | -0.10(-0.51%) |
Nov 11, 2022 | 20.33 | 20.43 | 20.29 | 20.41 | 912,636 | +0.07(+0.32%) |
Nov 10, 2022 | 20.02 | 20.43 | 20.02 | 20.34 | 621,210 | +0.78(+3.99%) |
Nov 09, 2022 | 19.64 | 19.68 | 19.55 | 19.56 | 281,185 | -0.02(-0.10%) |
Nov 08, 2022 | 19.50 | 19.61 | 19.44 | 19.58 | 738,043 | +0.06(+0.29%) |
Nov 07, 2022 | 19.51 | 19.55 | 19.44 | 19.52 | 848,109 | +0.01(+0.05%) |
Nov 04, 2022 | 19.37 | 19.51 | 19.36 | 19.51 | 533,319 | +0.44(+2.32%) |
Nov 03, 2022 | 19.04 | 19.10 | 19.01 | 19.07 | 570,117 | -0.40(-2.03%) |
Nov 02, 2022 | 19.55 | 19.46 | 19.47 | 384,253 | -0.08(-0.39%) | |
Nov 01, 2022 | 19.52 | 19.58 | 19.46 | 19.54 | 502,572 | -0.19(-0.95%) |
Oct 31, 2022 | 19.71 | 19.73 | 19.67 | 19.73 | 493,693 | +0.10(+0.53%) |
Oct 28, 2022 | 19.56 | 19.63 | 19.55 | 19.63 | 254,379 | -0.04(-0.19%) |
Oct 27, 2022 | 19.84 | 19.84 | 19.64 | 19.66 | 288,894 | -0.10(-0.52%) |
Oct 26, 2022 | 19.67 | 19.82 | 19.64 | 19.77 | 318,605 | +0.25(+1.30%) |
Oct 25, 2022 | 19.38 | 19.54 | 19.38 | 19.51 | 283,503 | +0.03(+0.14%) |
Oct 24, 2022 | 19.46 | 19.51 | 19.32 | 19.49 | 344,644 | -0.10(-0.53%) |
Oct 21, 2022 | 19.41 | 19.62 | 19.40 | 19.59 | 232,392 | +0.21(+1.07%) |
Oct 20, 2022 | 19.35 | 19.48 | 19.35 | 19.38 | 446,464 | +0.39(+2.03%) |
Oct 19, 2022 | 19.03 | 19.08 | 18.97 | 19.00 | 210,317 | +0.13(+0.70%) |
Oct 18, 2022 | 18.93 | 18.96 | 18.78 | 18.87 | 406,762 | +0.08(+0.45%) |
Oct 17, 2022 | 18.73 | 18.82 | 18.73 | 18.78 | 244,614 | +0.15(+0.81%) |
Oct 14, 2022 | 18.73 | 18.79 | 18.63 | 18.63 | 284,742 | -0.08(-0.40%) |
Oct 13, 2022 | 18.46 | 18.74 | 18.44 | 18.71 | 406,954 | -0.07(-0.35%) |
Oct 12, 2022 | 18.77 | 18.85 | 18.71 | 18.77 | 632,689 | -0.09(-0.50%) |
Oct 11, 2022 | 18.95 | 18.98 | 18.84 | 18.87 | 329,955 | -0.19(-0.99%) |
Oct 10, 2022 | 19.16 | 19.16 | 19.00 | 19.05 | 228,558 | -0.04(-0.20%) |
Oct 07, 2022 | 19.18 | 19.24 | 19.05 | 19.09 | 125,089 | -0.31(-1.60%) |
Oct 06, 2022 | 19.45 | 19.51 | 19.40 | 19.40 | 195,232 | -0.10(-0.53%) |
Oct 05, 2022 | 19.47 | 19.54 | 19.44 | 19.51 | 462,352 | +0.05(+0.24%) |
Oct 04, 2022 | 19.33 | 19.50 | 19.33 | 19.46 | 451,000 | +0.27(+1.42%) |
Oct 03, 2022 | 19.11 | 19.24 | 19.11 | 19.19 | 424,739 | +0.19(+0.99%) |
Sep 30, 2022 | 19.03 | 19.15 | 18.99 | 19.00 | 219,264 | -0.11(-0.59%) |
Sep 29, 2022 | 19.13 | 19.15 | 19.03 | 19.11 | 338,497 | -0.24(-1.22%) |
Sep 28, 2022 | 19.31 | 19.43 | 19.28 | 19.35 | 375,131 | +0.05(+0.24%) |
Sep 27, 2022 | 19.41 | 19.49 | 19.30 | 19.30 | 229,460 | -0.06(-0.29%) |
Sep 26, 2022 | 19.39 | 19.48 | 19.35 | 19.35 | 258,027 | -0.19(-0.96%) |
Sep 23, 2022 | 19.69 | 19.69 | 19.51 | 19.54 | 440,461 | -0.36(-1.80%) |
Sep 22, 2022 | 19.99 | 20.00 | 19.87 | 19.90 | 133,427 | -0.15(-0.75%) |
Sep 21, 2022 | 20.15 | 20.24 | 20.01 | 20.05 | 330,117 | -0.16(-0.79%) |
Sep 20, 2022 | 20.27 | 20.31 | 20.20 | 20.21 | 137,223 | -0.05(-0.23%) |
Sep 19, 2022 | 20.20 | 20.28 | 20.20 | 20.26 | 266,331 | -0.04(-0.19%) |
Sep 16, 2022 | 20.23 | 20.30 | 20.23 | 20.30 | 224,597 | -0.02(-0.09%) |
Sep 15, 2022 | 20.37 | 20.48 | 20.30 | 20.31 | 416,931 | -0.19(-0.92%) |
Sep 14, 2022 | 20.48 | 20.52 | 20.44 | 20.50 | 339,046 | -0.13(-0.64%) |
Sep 13, 2022 | 20.85 | 20.85 | 20.63 | 20.63 | 357,570 | -0.50(-2.36%) |
Sep 12, 2022 | 21.03 | 21.14 | 21.03 | 21.13 | 266,246 | +0.16(+0.76%) |
Sep 09, 2022 | 20.93 | 21.02 | 20.93 | 20.97 | 228,160 | +0.08(+0.41%) |
Sep 08, 2022 | 20.84 | 20.89 | 20.79 | 20.89 | 372,526 | +0.01(+0.05%) |
Sep 07, 2022 | 20.81 | 20.89 | 20.79 | 20.88 | 390,054 | +0.12(+0.59%) |
Sep 06, 2022 | 20.88 | 20.88 | 20.76 | 20.76 | 304,226 | -0.11(-0.54%) |
Sep 02, 2022 | 20.93 | 20.99 | 20.86 | 20.87 | 718,447 | +0.01(+0.05%) |