Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.13 | 21.70 | 20.89 | 21.63 | 2,065,359 | +0.38(+1.79%) |
Nov 29, 2022 | 20.96 | 21.52 | 20.86 | 21.25 | 989,202 | +0.24(+1.14%) |
Nov 28, 2022 | 21.13 | 21.47 | 20.85 | 21.01 | 473,425 | -0.41(-1.91%) |
Nov 25, 2022 | 21.56 | 21.64 | 21.33 | 21.42 | 170,489 | -0.09(-0.42%) |
Nov 23, 2022 | 21.24 | 21.69 | 21.05 | 21.51 | 321,872 | +0.03(+0.14%) |
Nov 22, 2022 | 21.14 | 21.54 | 20.76 | 21.48 | 653,761 | +0.70(+3.37%) |
Nov 21, 2022 | 21.05 | 21.13 | 20.38 | 20.78 | 594,775 | -0.33(-1.56%) |
Nov 18, 2022 | 21.18 | 21.32 | 20.54 | 21.11 | 559,188 | +0.50(+2.43%) |
Nov 17, 2022 | 19.76 | 20.70 | 19.75 | 20.61 | 615,974 | +0.41(+2.03%) |
Nov 16, 2022 | 20.57 | 20.89 | 19.40 | 20.20 | 672,066 | -0.99(-4.67%) |
Nov 15, 2022 | 21.17 | 21.66 | 20.98 | 21.19 | 1,141,177 | +0.71(+3.47%) |
Nov 14, 2022 | 20.50 | 20.93 | 20.18 | 20.48 | 737,334 | -0.27(-1.30%) |
Nov 11, 2022 | 19.50 | 20.79 | 19.50 | 20.75 | 881,696 | +1.32(+6.79%) |
Nov 10, 2022 | 18.73 | 19.79 | 18.61 | 19.43 | 915,629 | +1.81(+10.27%) |
Nov 09, 2022 | 18.79 | 18.85 | 17.57 | 17.62 | 658,050 | -1.36(-7.17%) |
Nov 08, 2022 | 19.07 | 19.40 | 18.60 | 18.98 | 419,235 | +0.12(+0.64%) |
Nov 07, 2022 | 19.12 | 19.14 | 18.44 | 18.86 | 594,952 | -0.03(-0.16%) |
Nov 04, 2022 | 18.70 | 19.19 | 18.22 | 18.89 | 704,874 | +0.68(+3.73%) |
Nov 03, 2022 | 18.56 | 18.70 | 17.96 | 18.21 | 782,953 | -0.38(-2.04%) |
Nov 02, 2022 | 19.56 | 19.69 | 18.59 | 18.59 | 618,796 | -1.11(-5.63%) |
Nov 01, 2022 | 19.80 | 20.08 | 19.36 | 19.70 | 532,382 | +0.20(+1.03%) |
Oct 31, 2022 | 19.26 | 19.73 | 18.97 | 19.50 | 513,363 | +0.10(+0.52%) |
Oct 28, 2022 | 18.97 | 19.40 | 18.28 | 19.40 | 538,883 | +0.62(+3.30%) |
Oct 27, 2022 | 18.84 | 19.10 | 18.55 | 18.78 | 573,555 | +0.23(+1.24%) |
Oct 26, 2022 | 18.54 | 19.11 | 18.10 | 18.55 | 477,452 | -0.02(-0.11%) |
Oct 25, 2022 | 17.47 | 18.71 | 17.47 | 18.57 | 473,006 | +1.06(+6.05%) |
Oct 24, 2022 | 17.43 | 17.59 | 16.90 | 17.51 | 459,124 | +0.22(+1.27%) |
Oct 21, 2022 | 16.72 | 17.34 | 16.65 | 17.29 | 390,593 | +0.66(+3.97%) |
Oct 20, 2022 | 17.06 | 17.71 | 16.61 | 16.63 | 457,384 | -0.42(-2.46%) |
Oct 19, 2022 | 16.93 | 17.16 | 16.70 | 17.05 | 498,991 | -0.18(-1.04%) |
Oct 18, 2022 | 17.34 | 17.58 | 17.09 | 17.23 | 494,859 | +0.45(+2.68%) |
Oct 17, 2022 | 16.24 | 16.84 | 16.18 | 16.78 | 459,031 | +0.86(+5.40%) |
Oct 14, 2022 | 16.41 | 16.57 | 15.83 | 15.92 | 391,707 | -0.29(-1.79%) |
Oct 13, 2022 | 15.36 | 16.28 | 14.96 | 16.21 | 682,481 | +0.53(+3.38%) |
Oct 12, 2022 | 15.99 | 16.07 | 15.66 | 15.68 | 477,200 | -0.33(-2.06%) |
Oct 11, 2022 | 15.67 | 16.42 | 15.51 | 16.01 | 571,256 | +0.37(+2.37%) |
Oct 10, 2022 | 15.91 | 16.12 | 15.35 | 15.64 | 414,806 | -0.24(-1.51%) |
Oct 07, 2022 | 15.97 | 16.30 | 15.60 | 15.88 | 451,284 | -0.45(-2.76%) |
Oct 06, 2022 | 16.16 | 16.55 | 15.94 | 16.33 | 422,630 | +0.10(+0.62%) |
Oct 05, 2022 | 15.77 | 16.27 | 15.45 | 16.23 | 491,858 | -0.03(-0.18%) |
Oct 04, 2022 | 15.75 | 16.27 | 15.75 | 16.26 | 674,508 | +0.97(+6.34%) |
Oct 03, 2022 | 15.33 | 15.55 | 15.05 | 15.29 | 754,731 | +0.34(+2.27%) |
Sep 30, 2022 | 14.85 | 15.46 | 14.37 | 14.95 | 761,987 | -0.12(-0.80%) |
Sep 29, 2022 | 14.93 | 15.10 | 14.54 | 15.07 | 516,307 | -0.29(-1.89%) |
Sep 28, 2022 | 15.10 | 15.60 | 15.05 | 15.36 | 601,040 | +0.29(+1.92%) |
Sep 27, 2022 | 15.19 | 15.48 | 14.80 | 15.07 | 614,194 | -0.01(-0.07%) |
Sep 26, 2022 | 15.49 | 15.81 | 14.98 | 15.08 | 619,874 | -0.60(-3.83%) |
Sep 23, 2022 | 15.49 | 15.75 | 15.23 | 15.68 | 809,124 | -0.21(-1.32%) |
Sep 22, 2022 | 16.61 | 16.63 | 15.88 | 15.89 | 673,906 | -0.74(-4.45%) |
Sep 21, 2022 | 17.14 | 17.35 | 16.59 | 16.63 | 765,745 | -0.43(-2.52%) |
Sep 20, 2022 | 16.87 | 17.45 | 16.77 | 17.06 | 961,621 | -0.03(-0.18%) |
Sep 19, 2022 | 16.18 | 17.17 | 16.18 | 17.09 | 895,639 | +0.78(+4.78%) |
Sep 16, 2022 | 15.75 | 16.38 | 15.58 | 16.31 | 1,424,822 | +0.32(+2.00%) |
Sep 15, 2022 | 15.68 | 16.64 | 15.67 | 15.99 | 984,281 | +0.05(+0.31%) |
Sep 14, 2022 | 16.26 | 16.26 | 15.24 | 15.94 | 1,252,932 | -0.33(-2.03%) |
Sep 13, 2022 | 17.40 | 17.60 | 16.23 | 16.27 | 1,152,420 | -1.85(-10.21%) |
Sep 12, 2022 | 18.86 | 19.41 | 18.04 | 18.12 | 1,205,500 | -0.45(-2.42%) |
Sep 09, 2022 | 18.12 | 18.74 | 18.12 | 18.57 | 805,413 | +0.57(+3.17%) |
Sep 08, 2022 | 18.41 | 18.70 | 17.64 | 18.00 | 1,401,877 | -0.73(-3.90%) |
Sep 07, 2022 | 19.82 | 19.82 | 18.27 | 18.73 | 2,038,728 | -1.11(-5.59%) |
Sep 06, 2022 | 19.82 | 20.29 | 19.09 | 19.84 | 988,362 | +0.24(+1.22%) |
Sep 02, 2022 | 20.59 | 20.59 | 19.26 | 19.60 | 1,047,900 | -0.97(-4.72%) |