Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.89 | 21.25 | 20.83 | 21.20 | 2,731,246 | +0.36(+1.74%) |
Nov 29, 2022 | 20.67 | 20.93 | 20.65 | 20.84 | 2,575,961 | +0.11(+0.54%) |
Nov 28, 2022 | 20.89 | 21.05 | 20.70 | 20.73 | 5,401,474 | -0.22(-1.07%) |
Nov 25, 2022 | 20.54 | 21.03 | 20.50 | 20.95 | 1,487,996 | +0.47(+2.28%) |
Nov 23, 2022 | 20.11 | 20.53 | 20.11 | 20.49 | 2,134,373 | +0.33(+1.62%) |
Nov 22, 2022 | 19.97 | 20.17 | 19.91 | 20.16 | 2,064,113 | +0.18(+0.89%) |
Nov 21, 2022 | 19.53 | 20.06 | 19.52 | 19.98 | 2,652,878 | +0.43(+2.20%) |
Nov 18, 2022 | 19.56 | 19.64 | 19.31 | 19.55 | 1,675,598 | +0.22(+1.16%) |
Nov 17, 2022 | 19.12 | 19.35 | 19.04 | 19.33 | 1,953,624 | -0.04(-0.19%) |
Nov 16, 2022 | 19.43 | 19.65 | 19.29 | 19.36 | 1,863,110 | -0.07(-0.38%) |
Nov 15, 2022 | 19.37 | 19.60 | 19.25 | 19.44 | 2,144,937 | +0.28(+1.46%) |
Nov 14, 2022 | 19.69 | 19.76 | 19.16 | 19.16 | 2,781,327 | -0.52(-2.66%) |
Nov 11, 2022 | 20.00 | 20.08 | 19.39 | 19.68 | 2,528,286 | -0.30(-1.50%) |
Nov 10, 2022 | 19.93 | 20.06 | 19.34 | 19.98 | 3,902,491 | +0.33(+1.66%) |
Nov 09, 2022 | 19.03 | 20.09 | 19.03 | 19.65 | 4,322,076 | +0.58(+3.04%) |
Nov 08, 2022 | 19.21 | 19.51 | 18.98 | 19.07 | 4,658,791 | -0.18(-0.92%) |
Nov 07, 2022 | 19.16 | 19.33 | 18.93 | 19.25 | 2,577,348 | +0.16(+0.83%) |
Nov 04, 2022 | 19.19 | 19.40 | 18.85 | 19.09 | 2,543,883 | +0.07(+0.39%) |
Nov 03, 2022 | 19.05 | 19.15 | 18.86 | 19.02 | 2,182,489 | -0.14(-0.73%) |
Nov 02, 2022 | 19.46 | 19.15 | 19.16 | 2,054,212 | -0.30(-1.54%) | |
Nov 01, 2022 | 19.52 | 19.56 | 19.20 | 19.46 | 2,076,877 | +0.04(+0.19%) |
Oct 31, 2022 | 19.57 | 19.64 | 19.35 | 19.42 | 2,160,068 | -0.18(-0.91%) |
Oct 28, 2022 | 19.25 | 19.63 | 19.21 | 19.60 | 1,643,864 | +0.36(+1.90%) |
Oct 27, 2022 | 19.19 | 19.54 | 19.13 | 19.23 | 1,950,931 | +0.21(+1.13%) |
Oct 26, 2022 | 19.15 | 19.34 | 19.00 | 19.02 | 1,557,029 | -0.04(-0.20%) |
Oct 25, 2022 | 18.76 | 19.21 | 18.76 | 19.06 | 1,721,445 | +0.30(+1.59%) |
Oct 24, 2022 | 18.88 | 19.04 | 18.63 | 18.76 | 2,042,661 | -0.12(-0.64%) |
Oct 21, 2022 | 18.52 | 18.96 | 18.42 | 18.88 | 1,533,632 | +0.32(+1.71%) |
Oct 20, 2022 | 18.73 | 18.93 | 18.51 | 18.56 | 1,672,009 | -0.22(-1.19%) |
Oct 19, 2022 | 18.79 | 18.99 | 18.58 | 18.78 | 1,409,331 | -0.14(-0.74%) |
Oct 18, 2022 | 18.97 | 19.04 | 18.78 | 18.93 | 1,585,939 | +0.27(+1.45%) |
Oct 17, 2022 | 18.39 | 18.74 | 18.39 | 18.65 | 1,453,275 | +0.47(+2.57%) |
Oct 14, 2022 | 18.52 | 18.73 | 18.10 | 18.19 | 1,408,970 | -0.26(-1.42%) |
Oct 13, 2022 | 17.71 | 18.50 | 17.56 | 18.45 | 1,995,586 | +0.47(+2.60%) |
Oct 12, 2022 | 18.13 | 18.20 | 17.93 | 17.98 | 1,650,472 | -0.11(-0.62%) |
Oct 11, 2022 | 18.04 | 18.19 | 17.75 | 18.09 | 1,677,255 | +0.02(+0.10%) |
Oct 10, 2022 | 17.91 | 18.19 | 17.83 | 18.07 | 1,782,223 | +0.22(+1.26%) |
Oct 07, 2022 | 18.14 | 18.18 | 17.68 | 17.85 | 2,017,016 | -0.41(-2.25%) |
Oct 06, 2022 | 18.28 | 18.50 | 18.19 | 18.26 | 1,728,033 | -0.02(-0.10%) |
Oct 05, 2022 | 18.02 | 18.36 | 17.90 | 18.28 | 1,449,352 | +0.08(+0.46%) |
Oct 04, 2022 | 17.97 | 18.33 | 17.97 | 18.20 | 1,965,415 | +0.49(+2.74%) |
Oct 03, 2022 | 17.61 | 17.81 | 17.34 | 17.71 | 1,698,990 | +0.24(+1.39%) |
Sep 30, 2022 | 17.51 | 17.81 | 17.43 | 17.47 | 2,362,199 | -0.07(-0.37%) |
Sep 29, 2022 | 17.84 | 17.88 | 17.29 | 17.53 | 2,021,143 | -0.50(-2.80%) |
Sep 28, 2022 | 17.71 | 18.22 | 17.67 | 18.04 | 1,946,532 | +0.48(+2.71%) |
Sep 27, 2022 | 17.93 | 18.09 | 17.43 | 17.56 | 1,850,814 | -0.14(-0.79%) |
Sep 26, 2022 | 17.82 | 17.94 | 17.60 | 17.70 | 1,917,199 | -0.12(-0.68%) |
Sep 23, 2022 | 17.70 | 17.87 | 17.57 | 17.82 | 2,465,950 | -0.07(-0.37%) |
Sep 22, 2022 | 18.18 | 18.21 | 17.71 | 17.89 | 2,059,282 | -0.36(-1.95%) |
Sep 21, 2022 | 18.65 | 18.84 | 18.22 | 18.24 | 1,473,435 | -0.38(-2.06%) |
Sep 20, 2022 | 18.57 | 18.82 | 18.44 | 18.63 | 1,631,473 | -0.08(-0.45%) |
Sep 19, 2022 | 18.38 | 18.76 | 18.37 | 18.71 | 1,637,832 | +0.15(+0.81%) |
Sep 16, 2022 | 18.39 | 18.58 | 18.23 | 18.56 | 2,664,616 | +0.06(+0.30%) |
Sep 15, 2022 | 18.74 | 18.88 | 18.41 | 18.50 | 1,688,786 | -0.27(-1.44%) |
Sep 14, 2022 | 18.72 | 18.89 | 18.53 | 18.78 | 2,304,606 | +0.08(+0.45%) |
Sep 13, 2022 | 19.01 | 19.08 | 18.61 | 18.69 | 2,495,379 | -0.64(-3.34%) |
Sep 12, 2022 | 19.18 | 19.84 | 19.03 | 19.34 | 6,226,305 | +0.15(+0.78%) |
Sep 09, 2022 | 18.45 | 19.58 | 18.37 | 19.19 | 12,810,903 | +0.75(+4.05%) |
Sep 08, 2022 | 18.07 | 18.49 | 17.99 | 18.44 | 1,764,117 | +0.34(+1.86%) |
Sep 07, 2022 | 17.83 | 18.13 | 17.83 | 18.10 | 5,921,795 | +0.34(+1.89%) |
Sep 06, 2022 | 18.14 | 18.25 | 17.60 | 17.77 | 2,270,829 | -0.29(-1.60%) |
Sep 02, 2022 | 18.26 | 18.32 | 17.97 | 18.06 | 1,499,773 | -0.07(-0.41%) |