Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.39 | 20.63 | 20.18 | 20.63 | 14,177 | +0.24(+1.20%) |
Nov 29, 2022 | 20.27 | 20.49 | 20.27 | 20.39 | 23,652 | +0.13(+0.63%) |
Nov 28, 2022 | 20.47 | 20.50 | 20.22 | 20.26 | 15,956 | -0.35(-1.70%) |
Nov 25, 2022 | 20.38 | 20.61 | 20.38 | 20.61 | 7,432 | +0.35(+1.73%) |
Nov 23, 2022 | 20.12 | 20.39 | 20.12 | 20.26 | 30,968 | +0.03(+0.14%) |
Nov 22, 2022 | 20.13 | 20.30 | 20.05 | 20.23 | 13,552 | +0.08(+0.39%) |
Nov 21, 2022 | 20.14 | 20.21 | 20.03 | 20.16 | 21,533 | -0.11(-0.53%) |
Nov 18, 2022 | 20.25 | 20.30 | 20.15 | 20.26 | 43,953 | +0.04(+0.19%) |
Nov 17, 2022 | 20.08 | 20.30 | 20.08 | 20.22 | 23,957 | -0.03(-0.14%) |
Nov 16, 2022 | 20.30 | 20.31 | 20.16 | 20.25 | 49,582 | -0.12(-0.57%) |
Nov 15, 2022 | 20.56 | 20.57 | 20.27 | 20.37 | 32,063 | +0.00(+0.00%) |
Nov 14, 2022 | 20.39 | 20.49 | 20.30 | 20.37 | 29,030 | -0.25(-1.23%) |
Nov 11, 2022 | 20.40 | 20.74 | 20.40 | 20.62 | 13,703 | +0.46(+2.27%) |
Nov 10, 2022 | 19.84 | 20.16 | 19.75 | 20.16 | 19,634 | +1.00(+5.24%) |
Nov 09, 2022 | 19.13 | 19.21 | 19.05 | 19.16 | 51,890 | +0.00(+0.00%) |
Nov 08, 2022 | 19.12 | 19.32 | 19.11 | 19.16 | 25,275 | +0.10(+0.51%) |
Nov 07, 2022 | 19.10 | 19.17 | 18.97 | 19.06 | 20,909 | -0.12(-0.61%) |
Nov 04, 2022 | 18.80 | 19.32 | 18.72 | 19.18 | 141,877 | +0.80(+4.35%) |
Nov 03, 2022 | 18.32 | 18.46 | 18.20 | 18.38 | 51,166 | -0.22(-1.21%) |
Nov 02, 2022 | 18.91 | 19.01 | 18.56 | 18.60 | 46,674 | -0.35(-1.85%) |
Nov 01, 2022 | 19.17 | 19.24 | 18.86 | 18.96 | 65,600 | +0.31(+1.67%) |
Oct 31, 2022 | 18.68 | 18.75 | 18.60 | 18.64 | 38,034 | -0.33(-1.75%) |
Oct 28, 2022 | 18.82 | 19.00 | 18.77 | 18.98 | 15,906 | +0.15(+0.78%) |
Oct 27, 2022 | 18.92 | 19.10 | 18.83 | 18.83 | 51,085 | -0.01(-0.05%) |
Oct 26, 2022 | 18.68 | 18.89 | 18.68 | 18.84 | 24,128 | +0.35(+1.90%) |
Oct 25, 2022 | 18.11 | 18.49 | 18.11 | 18.49 | 98,027 | +0.62(+3.49%) |
Oct 24, 2022 | 17.88 | 17.94 | 17.80 | 17.86 | 33,363 | -0.17(-0.92%) |
Oct 21, 2022 | 17.72 | 18.09 | 17.68 | 18.03 | 23,235 | +0.04(+0.22%) |
Oct 20, 2022 | 17.96 | 18.20 | 17.90 | 17.99 | 16,674 | +0.16(+0.87%) |
Oct 19, 2022 | 17.97 | 18.04 | 17.76 | 17.83 | 30,404 | -0.37(-2.04%) |
Oct 18, 2022 | 18.44 | 18.53 | 18.16 | 18.20 | 26,965 | -0.12(-0.64%) |
Oct 17, 2022 | 18.16 | 18.40 | 18.09 | 18.32 | 25,278 | +0.51(+2.85%) |
Oct 14, 2022 | 18.09 | 18.09 | 17.81 | 17.82 | 17,344 | -0.19(-1.03%) |
Oct 13, 2022 | 17.61 | 18.10 | 17.49 | 18.00 | 23,553 | +0.12(+0.65%) |
Oct 12, 2022 | 17.89 | 17.95 | 17.86 | 17.88 | 41,851 | -0.10(-0.57%) |
Oct 11, 2022 | 18.09 | 18.21 | 17.96 | 17.99 | 18,642 | -0.15(-0.84%) |
Oct 10, 2022 | 18.30 | 18.30 | 17.98 | 18.14 | 49,387 | -0.09(-0.48%) |
Oct 07, 2022 | 18.57 | 18.58 | 18.22 | 18.22 | 38,201 | -0.37(-1.97%) |
Oct 06, 2022 | 18.73 | 18.84 | 18.57 | 18.59 | 20,313 | -0.24(-1.27%) |
Oct 05, 2022 | 18.93 | 18.93 | 18.63 | 18.83 | 84,509 | -0.38(-1.98%) |
Oct 04, 2022 | 19.13 | 19.27 | 19.06 | 19.21 | 22,492 | +0.35(+1.84%) |
Oct 03, 2022 | 18.72 | 18.91 | 18.62 | 18.86 | 203,174 | +0.30(+1.60%) |
Sep 30, 2022 | 18.47 | 18.72 | 18.44 | 18.57 | 94,917 | +0.42(+2.31%) |
Sep 29, 2022 | 18.14 | 18.21 | 17.93 | 18.15 | 92,449 | -0.25(-1.35%) |
Sep 28, 2022 | 17.95 | 18.48 | 17.85 | 18.40 | 68,086 | +0.38(+2.08%) |
Sep 27, 2022 | 18.29 | 18.39 | 17.97 | 18.02 | 36,592 | -0.52(-2.79%) |
Sep 26, 2022 | 18.88 | 18.88 | 18.45 | 18.54 | 123,662 | -0.52(-2.71%) |
Sep 23, 2022 | 19.28 | 19.28 | 19.00 | 19.05 | 35,344 | -0.60(-3.04%) |
Sep 22, 2022 | 19.77 | 19.85 | 19.59 | 19.65 | 22,136 | -0.27(-1.36%) |
Sep 21, 2022 | 20.08 | 20.26 | 19.88 | 19.92 | 30,232 | -0.14(-0.72%) |
Sep 20, 2022 | 20.25 | 20.25 | 19.99 | 20.07 | 27,714 | -0.58(-2.81%) |
Sep 19, 2022 | 20.44 | 20.67 | 20.44 | 20.65 | 12,797 | -0.04(-0.19%) |
Sep 16, 2022 | 20.47 | 20.74 | 20.43 | 20.68 | 11,101 | +0.26(+1.28%) |
Sep 15, 2022 | 20.56 | 20.66 | 20.40 | 20.42 | 33,247 | -0.16(-0.80%) |
Sep 14, 2022 | 20.73 | 20.74 | 20.59 | 20.59 | 14,446 | -0.12(-0.56%) |
Sep 13, 2022 | 21.05 | 21.14 | 20.69 | 20.70 | 41,228 | -0.76(-3.55%) |
Sep 12, 2022 | 21.40 | 21.54 | 21.40 | 21.47 | 28,674 | +0.27(+1.28%) |
Sep 09, 2022 | 21.14 | 21.23 | 19.92 | 21.20 | 21,979 | +0.41(+1.95%) |
Sep 08, 2022 | 20.71 | 20.86 | 20.65 | 20.79 | 15,894 | -0.12(-0.55%) |
Sep 07, 2022 | 20.69 | 20.92 | 20.68 | 20.91 | 97,351 | +0.19(+0.93%) |
Sep 06, 2022 | 20.88 | 20.88 | 20.69 | 20.71 | 21,321 | -0.10(-0.46%) |
Sep 02, 2022 | 21.04 | 21.14 | 20.77 | 20.81 | 25,853 | -0.03(-0.14%) |