Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.05 | 17.18 | 16.93 | 17.16 | 1,470,831 | +0.21(+1.24%) |
Nov 29, 2022 | 16.97 | 17.05 | 16.95 | 16.95 | 856,392 | +0.07(+0.44%) |
Nov 28, 2022 | 16.98 | 16.99 | 16.87 | 16.88 | 1,258,287 | -0.14(-0.79%) |
Nov 25, 2022 | 16.98 | 17.03 | 16.97 | 17.01 | 139,034 | +0.03(+0.18%) |
Nov 23, 2022 | 16.85 | 17.00 | 16.84 | 16.98 | 1,261,427 | +0.11(+0.65%) |
Nov 22, 2022 | 16.92 | 16.94 | 16.85 | 16.87 | 1,030,954 | +0.01(+0.06%) |
Nov 21, 2022 | 16.92 | 16.92 | 16.80 | 16.86 | 784,766 | -0.10(-0.59%) |
Nov 18, 2022 | 17.04 | 17.05 | 16.95 | 16.96 | 648,448 | -0.12(-0.70%) |
Nov 17, 2022 | 17.06 | 17.09 | 17.03 | 17.08 | 827,952 | -0.14(-0.81%) |
Nov 16, 2022 | 17.24 | 17.27 | 17.18 | 17.22 | 833,083 | -0.02(-0.12%) |
Nov 15, 2022 | 17.22 | 17.32 | 17.15 | 17.24 | 1,363,453 | +0.05(+0.29%) |
Nov 14, 2022 | 17.12 | 17.22 | 17.11 | 17.19 | 828,879 | +0.05(+0.29%) |
Nov 11, 2022 | 17.09 | 17.15 | 17.04 | 17.14 | 813,562 | +0.11(+0.65%) |
Nov 10, 2022 | 16.87 | 17.04 | 16.85 | 17.03 | 1,303,026 | +0.49(+2.96%) |
Nov 09, 2022 | 16.61 | 16.70 | 16.52 | 16.54 | 1,194,950 | -0.06(-0.36%) |
Nov 08, 2022 | 16.27 | 16.66 | 16.25 | 16.60 | 1,791,389 | +0.37(+2.28%) |
Nov 07, 2022 | 16.29 | 16.31 | 16.23 | 16.23 | 905,923 | -0.08(-0.49%) |
Nov 04, 2022 | 16.14 | 16.31 | 16.12 | 16.31 | 1,709,903 | +0.48(+3.03%) |
Nov 03, 2022 | 15.70 | 15.83 | 15.69 | 15.83 | 1,094,025 | -0.05(-0.31%) |
Nov 02, 2022 | 16.06 | 16.19 | 15.87 | 15.88 | 1,912,055 | -0.10(-0.63%) |
Nov 01, 2022 | 16.02 | 16.04 | 15.93 | 15.98 | 1,565,535 | +0.14(+0.88%) |
Oct 31, 2022 | 15.86 | 15.93 | 15.83 | 15.84 | 657,181 | -0.12(-0.75%) |
Oct 28, 2022 | 15.95 | 16.00 | 15.89 | 15.96 | 726,651 | -0.16(-1.02%) |
Oct 27, 2022 | 16.11 | 16.16 | 16.07 | 16.12 | 873,554 | -0.02(-0.09%) |
Oct 26, 2022 | 16.12 | 16.23 | 16.12 | 16.14 | 1,009,978 | +0.09(+0.59%) |
Oct 25, 2022 | 16.04 | 16.12 | 16.03 | 16.05 | 3,887,317 | +0.03(+0.16%) |
Oct 24, 2022 | 15.98 | 16.05 | 15.95 | 16.02 | 777,402 | -0.03(-0.19%) |
Oct 21, 2022 | 15.83 | 16.07 | 15.82 | 16.05 | 522,522 | +0.26(+1.65%) |
Oct 20, 2022 | 15.82 | 15.96 | 15.77 | 15.79 | 658,184 | -0.02(-0.13%) |
Oct 19, 2022 | 15.84 | 15.88 | 15.79 | 15.81 | 570,414 | -0.20(-1.25%) |
Oct 18, 2022 | 16.05 | 16.07 | 15.97 | 16.01 | 849,971 | +0.02(+0.13%) |
Oct 17, 2022 | 16.14 | 16.18 | 15.97 | 15.99 | 454,127 | +0.05(+0.31%) |
Oct 14, 2022 | 16.06 | 16.06 | 15.91 | 15.94 | 321,697 | -0.21(-1.30%) |
Oct 13, 2022 | 16.00 | 16.23 | 15.94 | 16.15 | 694,944 | -0.11(-0.68%) |
Oct 12, 2022 | 16.20 | 16.28 | 16.18 | 16.26 | 245,076 | +0.10(+0.62%) |
Oct 11, 2022 | 16.19 | 16.34 | 16.14 | 16.16 | 290,627 | -0.04(-0.25%) |
Oct 10, 2022 | 16.24 | 16.28 | 16.16 | 16.20 | 145,377 | -0.25(-1.52%) |
Oct 07, 2022 | 16.50 | 16.57 | 16.43 | 16.45 | 173,264 | -0.19(-1.14%) |
Oct 06, 2022 | 16.62 | 16.66 | 16.57 | 16.64 | 137,185 | -0.02(-0.09%) |
Oct 05, 2022 | 16.59 | 16.68 | 16.51 | 16.66 | 210,724 | -0.07(-0.45%) |
Oct 04, 2022 | 16.59 | 16.78 | 16.56 | 16.73 | 569,231 | +0.23(+1.39%) |
Oct 03, 2022 | 16.20 | 16.51 | 16.17 | 16.50 | 443,894 | +0.37(+2.29%) |
Sep 30, 2022 | 16.15 | 16.25 | 16.11 | 16.13 | 283,915 | +0.02(+0.12%) |
Sep 29, 2022 | 16.06 | 16.15 | 15.97 | 16.11 | 1,691,183 | +0.00(+0.00%) |
Sep 28, 2022 | 15.96 | 16.14 | 15.95 | 16.11 | 1,940,308 | +0.33(+2.09%) |
Sep 27, 2022 | 15.87 | 15.91 | 15.78 | 15.78 | 3,368,221 | +0.03(+0.19%) |
Sep 26, 2022 | 15.96 | 15.99 | 15.73 | 15.75 | 2,301,663 | -0.20(-1.25%) |
Sep 23, 2022 | 16.05 | 16.05 | 15.91 | 15.95 | 1,670,997 | -0.27(-1.66%) |
Sep 22, 2022 | 16.28 | 16.30 | 16.18 | 16.22 | 1,813,380 | +0.00(+0.00%) |
Sep 21, 2022 | 16.24 | 16.38 | 16.05 | 16.22 | 2,548,783 | +0.07(+0.43%) |
Sep 20, 2022 | 16.16 | 16.17 | 16.11 | 16.15 | 1,177,443 | -0.09(-0.55%) |
Sep 19, 2022 | 16.13 | 16.25 | 16.13 | 16.24 | 1,334,803 | +0.00(+0.00%) |
Sep 16, 2022 | 16.11 | 16.31 | 16.09 | 16.24 | 2,115,943 | +0.10(+0.62%) |
Sep 15, 2022 | 16.34 | 16.41 | 16.12 | 16.14 | 2,057,950 | -0.32(-1.94%) |
Sep 14, 2022 | 16.54 | 16.56 | 16.43 | 16.46 | 791,672 | -0.07(-0.42%) |
Sep 13, 2022 | 16.52 | 16.59 | 16.50 | 16.53 | 1,802,100 | -0.20(-1.20%) |
Sep 12, 2022 | 16.77 | 16.84 | 16.72 | 16.73 | 1,492,688 | +0.07(+0.42%) |
Sep 09, 2022 | 16.65 | 16.70 | 16.61 | 16.66 | 1,140,948 | +0.09(+0.54%) |
Sep 08, 2022 | 16.63 | 16.65 | 16.53 | 16.57 | 922,827 | -0.09(-0.57%) |
Sep 07, 2022 | 16.47 | 16.68 | 16.47 | 16.66 | 1,244,184 | +0.18(+1.06%) |
Sep 06, 2022 | 16.59 | 16.60 | 16.49 | 16.49 | 1,850,538 | -0.10(-0.60%) |
Sep 02, 2022 | 16.59 | 16.68 | 16.58 | 16.59 | 1,885,232 | +0.15(+0.91%) |