Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.43 | 20.75 | 20.43 | 20.69 | 46,457 | +0.73(+3.68%) |
Nov 29, 2022 | 19.79 | 20.08 | 19.79 | 19.96 | 3,209 | +0.57(+2.93%) |
Nov 28, 2022 | 19.19 | 19.44 | 19.19 | 19.39 | 7,086 | +0.08(+0.40%) |
Nov 25, 2022 | 19.40 | 19.40 | 19.31 | 19.31 | 1,008 | -0.16(-0.82%) |
Nov 23, 2022 | 19.44 | 19.62 | 19.37 | 19.47 | 67,479 | -0.46(-2.29%) |
Nov 22, 2022 | 19.76 | 19.93 | 19.73 | 19.93 | 8,648 | -0.62(-3.00%) |
Nov 21, 2022 | 20.55 | 20.55 | 20.36 | 20.55 | 5,256 | -0.11(-0.53%) |
Nov 18, 2022 | 20.80 | 20.80 | 20.54 | 20.65 | 28,373 | +0.12(+0.58%) |
Nov 17, 2022 | 20.17 | 20.65 | 20.17 | 20.54 | 14,116 | -0.13(-0.62%) |
Nov 16, 2022 | 20.78 | 20.81 | 20.47 | 20.66 | 6,795 | -0.22(-1.07%) |
Nov 15, 2022 | 21.09 | 21.09 | 20.87 | 20.89 | 16,538 | +0.23(+1.13%) |
Nov 14, 2022 | 20.71 | 20.76 | 20.42 | 20.65 | 42,940 | +0.58(+2.90%) |
Nov 11, 2022 | 20.05 | 20.30 | 20.04 | 20.07 | 10,837 | +0.31(+1.59%) |
Nov 10, 2022 | 19.49 | 19.77 | 19.49 | 19.76 | 10,881 | +0.86(+4.53%) |
Nov 09, 2022 | 19.15 | 19.24 | 18.90 | 18.90 | 1,567 | -0.59(-3.03%) |
Nov 08, 2022 | 19.43 | 19.50 | 19.25 | 19.49 | 3,757 | -0.08(-0.41%) |
Nov 07, 2022 | 19.68 | 19.71 | 19.57 | 19.57 | 3,923 | -0.27(-1.35%) |
Nov 04, 2022 | 19.71 | 19.84 | 19.47 | 19.84 | 5,572 | +1.10(+5.88%) |
Nov 03, 2022 | 18.48 | 18.74 | 18.48 | 18.74 | 2,944 | +0.19(+1.02%) |
Nov 02, 2022 | 18.60 | 18.89 | 18.54 | 18.55 | 6,979 | +0.38(+2.08%) |
Nov 01, 2022 | 18.28 | 18.31 | 18.17 | 18.17 | 5,728 | +0.49(+2.75%) |
Oct 31, 2022 | 17.53 | 17.70 | 17.41 | 17.69 | 9,303 | -0.19(-1.06%) |
Oct 28, 2022 | 17.95 | 18.01 | 17.81 | 17.87 | 43,524 | -0.54(-2.91%) |
Oct 27, 2022 | 18.34 | 18.54 | 18.16 | 18.41 | 58,335 | -0.41(-2.19%) |
Oct 26, 2022 | 18.30 | 18.97 | 18.30 | 18.82 | 13,712 | +1.34(+7.64%) |
Oct 25, 2022 | 17.42 | 17.58 | 17.41 | 17.49 | 7,194 | -0.07(-0.40%) |
Oct 24, 2022 | 17.79 | 17.79 | 17.37 | 17.56 | 25,304 | -1.23(-6.55%) |
Oct 21, 2022 | 18.61 | 18.79 | 18.60 | 18.79 | 5,591 | +0.29(+1.56%) |
Oct 20, 2022 | 18.55 | 18.77 | 18.46 | 18.50 | 24,015 | +0.18(+0.98%) |
Oct 19, 2022 | 18.58 | 18.59 | 18.32 | 18.32 | 4,383 | -0.78(-4.11%) |
Oct 18, 2022 | 19.19 | 19.20 | 18.93 | 19.11 | 7,859 | +0.23(+1.21%) |
Oct 17, 2022 | 18.73 | 18.97 | 18.73 | 18.88 | 20,469 | +0.40(+2.15%) |
Oct 14, 2022 | 18.46 | 18.95 | 18.28 | 18.48 | 75,188 | +1.01(+5.80%) |
Oct 13, 2022 | 16.94 | 17.47 | 16.93 | 17.47 | 5,717 | +0.57(+3.35%) |
Oct 12, 2022 | 16.81 | 16.97 | 16.75 | 16.90 | 20,666 | +0.13(+0.77%) |
Oct 11, 2022 | 16.95 | 16.98 | 16.74 | 16.77 | 23,296 | -0.36(-2.12%) |
Oct 10, 2022 | 17.37 | 17.37 | 17.05 | 17.13 | 18,870 | -0.79(-4.40%) |
Oct 07, 2022 | 17.86 | 18.02 | 17.76 | 17.92 | 110,593 | -0.07(-0.39%) |
Oct 06, 2022 | 18.02 | 18.11 | 17.99 | 17.99 | 5,105 | -0.25(-1.36%) |
Oct 05, 2022 | 18.19 | 18.24 | 18.10 | 18.24 | 3,306 | -0.11(-0.60%) |
Oct 04, 2022 | 17.92 | 18.35 | 17.90 | 18.35 | 5,080 | +0.75(+4.29%) |
Oct 03, 2022 | 17.52 | 17.63 | 17.46 | 17.60 | 22,987 | +0.00(+0.00%) |
Sep 30, 2022 | 17.61 | 17.70 | 17.60 | 17.60 | 4,942 | -0.03(-0.17%) |
Sep 29, 2022 | 17.61 | 17.63 | 17.48 | 17.63 | 7,142 | -0.05(-0.28%) |
Sep 28, 2022 | 17.19 | 17.71 | 17.19 | 17.68 | 25,081 | +0.31(+1.77%) |
Sep 27, 2022 | 17.38 | 17.61 | 17.30 | 17.37 | 5,821 | +0.58(+3.43%) |
Sep 26, 2022 | 16.80 | 16.87 | 16.69 | 16.79 | 14,117 | +0.12(+0.71%) |
Sep 23, 2022 | 16.76 | 16.78 | 16.55 | 16.67 | 73,927 | -0.39(-2.27%) |
Sep 22, 2022 | 17.16 | 17.16 | 16.96 | 17.06 | 3,394 | -0.28(-1.59%) |
Sep 21, 2022 | 17.39 | 17.51 | 17.34 | 17.34 | 160,852 | -0.56(-3.14%) |
Sep 20, 2022 | 17.93 | 17.99 | 17.90 | 17.90 | 13,158 | -0.15(-0.81%) |
Sep 19, 2022 | 18.05 | 18.06 | 17.90 | 18.04 | 18,639 | -0.28(-1.52%) |
Sep 16, 2022 | 18.64 | 18.64 | 18.29 | 18.32 | 5,080 | -0.54(-2.84%) |
Sep 15, 2022 | 18.84 | 18.89 | 18.75 | 18.86 | 5,168 | -0.05(-0.26%) |
Sep 14, 2022 | 18.91 | 18.97 | 18.82 | 18.91 | 50,132 | +0.00(+0.00%) |
Sep 13, 2022 | 19.07 | 19.12 | 18.87 | 18.91 | 27,894 | -1.23(-6.11%) |
Sep 12, 2022 | 19.90 | 20.16 | 19.89 | 20.14 | 64,932 | +0.28(+1.40%) |
Sep 09, 2022 | 19.70 | 19.99 | 19.70 | 19.86 | 19,352 | +0.56(+2.88%) |
Sep 08, 2022 | 19.32 | 19.36 | 19.27 | 19.30 | 2,920 | -0.18(-0.92%) |
Sep 07, 2022 | 19.35 | 19.50 | 19.35 | 19.48 | 2,700 | +0.08(+0.40%) |
Sep 06, 2022 | 19.62 | 19.62 | 19.32 | 19.40 | 5,698 | -0.46(-2.30%) |
Sep 02, 2022 | 19.93 | 19.93 | 19.80 | 19.86 | 3,971 | -0.33(-1.62%) |