Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.88 | 19.48 | 18.50 | 19.18 | 444,584 | +0.22(+1.16%) |
Nov 29, 2022 | 18.87 | 19.18 | 18.75 | 18.96 | 166,683 | -0.02(-0.11%) |
Nov 28, 2022 | 19.40 | 19.54 | 18.96 | 18.98 | 174,471 | -0.59(-3.01%) |
Nov 25, 2022 | 19.51 | 19.71 | 19.47 | 19.57 | 60,361 | +0.04(+0.20%) |
Nov 23, 2022 | 18.98 | 19.66 | 18.98 | 19.53 | 128,459 | +0.49(+2.57%) |
Nov 22, 2022 | 18.97 | 19.40 | 18.86 | 19.04 | 208,552 | +0.12(+0.63%) |
Nov 21, 2022 | 19.02 | 19.12 | 18.76 | 18.92 | 420,943 | -0.18(-0.94%) |
Nov 18, 2022 | 19.12 | 19.16 | 18.70 | 19.10 | 286,742 | +0.27(+1.43%) |
Nov 17, 2022 | 18.99 | 19.20 | 18.60 | 18.83 | 233,566 | -0.18(-0.95%) |
Nov 16, 2022 | 19.28 | 19.37 | 18.98 | 19.01 | 223,910 | -0.45(-2.31%) |
Nov 15, 2022 | 19.82 | 20.16 | 19.40 | 19.46 | 256,385 | -0.03(-0.15%) |
Nov 14, 2022 | 19.78 | 20.12 | 19.13 | 19.49 | 434,645 | -0.29(-1.47%) |
Nov 11, 2022 | 19.68 | 20.23 | 19.66 | 19.78 | 312,703 | +0.29(+1.49%) |
Nov 10, 2022 | 18.83 | 19.73 | 18.74 | 19.49 | 557,606 | +1.35(+7.44%) |
Nov 09, 2022 | 18.56 | 18.92 | 18.07 | 18.14 | 447,846 | -0.60(-3.20%) |
Nov 08, 2022 | 17.97 | 18.95 | 17.90 | 18.74 | 467,203 | +0.77(+4.28%) |
Nov 07, 2022 | 17.80 | 18.05 | 17.33 | 17.97 | 418,321 | +0.18(+1.01%) |
Nov 04, 2022 | 18.93 | 19.05 | 17.64 | 17.79 | 572,054 | -0.95(-5.07%) |
Nov 03, 2022 | 19.89 | 20.00 | 18.65 | 18.74 | 494,967 | -1.51(-7.46%) |
Nov 02, 2022 | 20.78 | 20.95 | 20.22 | 20.25 | 282,480 | -0.70(-3.34%) |
Nov 01, 2022 | 20.70 | 21.05 | 20.69 | 20.95 | 265,456 | +0.49(+2.39%) |
Oct 31, 2022 | 21.08 | 21.08 | 20.40 | 20.46 | 238,079 | -0.66(-3.13%) |
Oct 28, 2022 | 20.57 | 21.36 | 20.45 | 21.12 | 338,698 | +0.67(+3.28%) |
Oct 27, 2022 | 20.27 | 20.89 | 20.21 | 20.45 | 179,340 | +0.19(+0.94%) |
Oct 26, 2022 | 20.81 | 21.09 | 20.20 | 20.26 | 151,600 | -0.62(-2.97%) |
Oct 25, 2022 | 20.00 | 21.14 | 20.00 | 20.88 | 234,741 | +0.82(+4.09%) |
Oct 24, 2022 | 20.27 | 20.27 | 19.91 | 20.06 | 155,177 | -0.22(-1.08%) |
Oct 21, 2022 | 20.31 | 20.37 | 19.94 | 20.28 | 197,850 | +0.03(+0.15%) |
Oct 20, 2022 | 20.58 | 21.02 | 20.18 | 20.25 | 252,342 | -0.47(-2.27%) |
Oct 19, 2022 | 20.94 | 21.05 | 20.31 | 20.72 | 212,840 | -0.33(-1.57%) |
Oct 18, 2022 | 21.28 | 21.35 | 20.70 | 21.05 | 225,110 | +0.20(+0.96%) |
Oct 17, 2022 | 20.31 | 21.16 | 20.31 | 20.85 | 244,678 | +0.75(+3.73%) |
Oct 14, 2022 | 20.99 | 20.99 | 20.07 | 20.10 | 222,050 | -0.73(-3.50%) |
Oct 13, 2022 | 19.98 | 20.95 | 19.56 | 20.83 | 272,956 | +0.53(+2.61%) |
Oct 12, 2022 | 20.68 | 20.73 | 20.19 | 20.30 | 280,947 | -0.45(-2.17%) |
Oct 11, 2022 | 21.29 | 21.34 | 20.36 | 20.75 | 543,680 | -0.62(-2.90%) |
Oct 10, 2022 | 22.11 | 22.29 | 21.28 | 21.37 | 282,170 | -0.80(-3.61%) |
Oct 07, 2022 | 22.39 | 22.52 | 21.89 | 22.17 | 301,960 | -0.39(-1.73%) |
Oct 06, 2022 | 23.24 | 23.42 | 22.50 | 22.56 | 316,435 | -0.68(-2.93%) |
Oct 05, 2022 | 23.29 | 23.67 | 22.71 | 23.24 | 269,825 | -0.24(-1.02%) |
Oct 04, 2022 | 23.60 | 23.99 | 23.22 | 23.48 | 480,950 | +0.01(+0.04%) |
Oct 03, 2022 | 22.75 | 23.49 | 22.67 | 23.47 | 266,276 | +0.64(+2.80%) |
Sep 30, 2022 | 23.25 | 23.47 | 22.72 | 22.83 | 397,189 | -0.33(-1.42%) |
Sep 29, 2022 | 23.59 | 23.64 | 22.88 | 23.16 | 324,101 | -0.58(-2.44%) |
Sep 28, 2022 | 23.24 | 23.83 | 23.05 | 23.74 | 285,782 | +0.58(+2.50%) |
Sep 27, 2022 | 23.21 | 23.50 | 22.79 | 23.16 | 249,988 | +0.19(+0.83%) |
Sep 26, 2022 | 22.76 | 23.53 | 22.75 | 22.97 | 328,687 | +0.08(+0.35%) |
Sep 23, 2022 | 23.04 | 23.33 | 22.78 | 22.89 | 308,537 | -0.41(-1.76%) |
Sep 22, 2022 | 23.38 | 23.49 | 22.93 | 23.30 | 252,608 | -0.20(-0.85%) |
Sep 21, 2022 | 23.73 | 24.02 | 23.48 | 23.50 | 266,888 | -0.23(-0.97%) |
Sep 20, 2022 | 23.82 | 24.12 | 23.71 | 23.73 | 298,154 | -0.35(-1.45%) |
Sep 19, 2022 | 23.92 | 24.48 | 23.87 | 24.08 | 222,551 | -0.10(-0.41%) |
Sep 16, 2022 | 24.78 | 24.83 | 23.85 | 24.18 | 3,442,575 | -0.87(-3.47%) |
Sep 15, 2022 | 25.02 | 25.63 | 24.79 | 25.05 | 487,313 | -0.06(-0.24%) |
Sep 14, 2022 | 25.23 | 25.88 | 25.01 | 25.11 | 421,935 | -0.10(-0.40%) |
Sep 13, 2022 | 25.34 | 25.94 | 25.13 | 25.21 | 382,527 | -0.62(-2.40%) |
Sep 12, 2022 | 26.13 | 26.16 | 25.48 | 25.83 | 362,659 | -0.26(-1.00%) |
Sep 09, 2022 | 26.68 | 26.94 | 26.00 | 26.09 | 454,863 | -0.44(-1.66%) |
Sep 08, 2022 | 26.33 | 26.88 | 25.96 | 26.53 | 376,111 | +0.05(+0.19%) |
Sep 07, 2022 | 26.22 | 26.59 | 25.80 | 26.48 | 594,442 | +0.03(+0.11%) |
Sep 06, 2022 | 25.43 | 26.82 | 25.37 | 26.45 | 741,546 | +1.36(+5.42%) |
Sep 02, 2022 | 26.27 | 26.27 | 25.05 | 25.09 | 253,836 | -0.82(-3.16%) |