Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.16 | 20.45 | 20.09 | 20.40 | 343,194 | +0.29(+1.44%) |
Nov 29, 2022 | 19.99 | 20.16 | 19.99 | 20.11 | 190,651 | +0.26(+1.33%) |
Nov 28, 2022 | 20.04 | 20.04 | 19.85 | 19.85 | 227,253 | -0.24(-1.20%) |
Nov 25, 2022 | 19.99 | 20.19 | 19.97 | 20.09 | 154,006 | +0.19(+0.97%) |
Nov 23, 2022 | 19.66 | 19.90 | 19.66 | 19.90 | 180,738 | +0.19(+0.98%) |
Nov 22, 2022 | 19.68 | 19.73 | 19.53 | 19.71 | 185,450 | +0.05(+0.24%) |
Nov 21, 2022 | 19.46 | 19.66 | 19.39 | 19.66 | 226,941 | +0.14(+0.74%) |
Nov 18, 2022 | 19.61 | 19.63 | 19.42 | 19.51 | 247,755 | -0.05(-0.25%) |
Nov 17, 2022 | 19.44 | 19.56 | 19.25 | 19.56 | 282,463 | -0.05(-0.25%) |
Nov 16, 2022 | 19.97 | 20.00 | 19.56 | 19.61 | 292,790 | -0.55(-2.74%) |
Nov 15, 2022 | 20.45 | 20.45 | 19.99 | 20.16 | 392,094 | +0.10(+0.48%) |
Nov 14, 2022 | 20.19 | 20.21 | 19.99 | 20.07 | 250,710 | +0.10(+0.48%) |
Nov 11, 2022 | 19.68 | 20.04 | 19.66 | 19.97 | 253,946 | +0.58(+2.98%) |
Nov 10, 2022 | 19.20 | 19.42 | 19.13 | 19.39 | 532,068 | +0.55(+2.94%) |
Nov 09, 2022 | 19.06 | 19.16 | 18.82 | 18.84 | 140,022 | -0.24(-1.26%) |
Nov 08, 2022 | 19.08 | 19.25 | 18.94 | 19.08 | 215,478 | +0.00(+0.00%) |
Nov 07, 2022 | 19.06 | 19.22 | 19.01 | 19.08 | 179,111 | +0.10(+0.51%) |
Nov 04, 2022 | 18.82 | 19.03 | 18.72 | 18.98 | 218,128 | +0.70(+3.82%) |
Nov 03, 2022 | 18.33 | 18.38 | 18.09 | 18.29 | 305,743 | +0.28(+1.54%) |
Nov 02, 2022 | 18.27 | 18.01 | 18.01 | 320,963 | -0.21(-1.15%) | |
Nov 01, 2022 | 18.20 | 18.36 | 18.10 | 18.22 | 175,431 | +0.21(+1.16%) |
Oct 31, 2022 | 17.96 | 18.01 | 17.71 | 18.01 | 228,095 | -0.12(-0.64%) |
Oct 28, 2022 | 17.92 | 18.15 | 17.89 | 18.13 | 280,525 | +0.07(+0.39%) |
Oct 27, 2022 | 18.08 | 18.24 | 18.03 | 18.06 | 125,229 | -0.07(-0.39%) |
Oct 26, 2022 | 18.20 | 18.27 | 18.03 | 18.13 | 152,219 | +0.07(+0.39%) |
Oct 25, 2022 | 17.78 | 18.10 | 17.68 | 18.06 | 159,183 | +0.33(+1.84%) |
Oct 24, 2022 | 18.08 | 18.08 | 17.64 | 17.73 | 241,779 | -0.42(-2.31%) |
Oct 21, 2022 | 17.80 | 18.19 | 17.74 | 18.15 | 233,169 | +0.35(+1.96%) |
Oct 20, 2022 | 17.85 | 18.06 | 17.80 | 17.80 | 97,680 | -0.07(-0.39%) |
Oct 19, 2022 | 17.99 | 17.99 | 17.75 | 17.87 | 196,650 | -0.16(-0.90%) |
Oct 18, 2022 | 18.10 | 18.20 | 17.87 | 18.03 | 637,854 | +0.16(+0.91%) |
Oct 17, 2022 | 17.73 | 17.96 | 17.73 | 17.87 | 235,354 | +0.37(+2.13%) |
Oct 14, 2022 | 17.89 | 17.96 | 17.47 | 17.50 | 162,474 | -0.33(-1.83%) |
Oct 13, 2022 | 17.33 | 17.87 | 17.18 | 17.82 | 300,921 | +0.33(+1.86%) |
Oct 12, 2022 | 17.59 | 17.59 | 17.33 | 17.50 | 152,937 | -0.07(-0.40%) |
Oct 11, 2022 | 17.47 | 17.78 | 17.31 | 17.57 | 275,143 | +0.02(+0.13%) |
Oct 10, 2022 | 17.75 | 17.79 | 17.51 | 17.54 | 208,748 | -0.16(-0.92%) |
Oct 07, 2022 | 17.92 | 17.94 | 17.66 | 17.71 | 453,395 | -0.30(-1.68%) |
Oct 06, 2022 | 18.27 | 18.31 | 17.99 | 18.01 | 159,819 | -0.26(-1.40%) |
Oct 05, 2022 | 18.45 | 18.45 | 18.03 | 18.27 | 170,150 | +0.08(+0.45%) |
Oct 04, 2022 | 17.87 | 18.23 | 17.80 | 18.18 | 374,653 | +0.68(+3.86%) |
Oct 03, 2022 | 17.24 | 17.60 | 17.12 | 17.51 | 253,909 | +0.52(+3.05%) |
Sep 30, 2022 | 16.90 | 17.24 | 16.90 | 16.99 | 392,607 | +0.07(+0.40%) |
Sep 29, 2022 | 17.30 | 17.30 | 16.76 | 16.92 | 315,076 | -0.59(-3.35%) |
Sep 28, 2022 | 17.26 | 17.55 | 17.21 | 17.51 | 226,952 | +0.18(+1.04%) |
Sep 27, 2022 | 17.64 | 17.71 | 17.26 | 17.33 | 245,115 | -0.09(-0.52%) |
Sep 26, 2022 | 18.03 | 18.12 | 17.35 | 17.42 | 842,721 | -0.79(-4.33%) |
Sep 23, 2022 | 18.63 | 18.68 | 18.05 | 18.21 | 906,322 | -0.70(-3.69%) |
Sep 22, 2022 | 19.09 | 19.09 | 18.79 | 18.90 | 204,669 | -0.09(-0.47%) |
Sep 21, 2022 | 19.27 | 19.33 | 18.95 | 19.00 | 226,150 | -0.25(-1.29%) |
Sep 20, 2022 | 19.33 | 19.33 | 19.15 | 19.24 | 191,352 | -0.14(-0.70%) |
Sep 19, 2022 | 19.27 | 19.40 | 19.18 | 19.38 | 487,306 | +0.00(+0.00%) |
Sep 16, 2022 | 19.38 | 19.38 | 19.18 | 19.38 | 280,856 | -0.11(-0.58%) |
Sep 15, 2022 | 19.67 | 19.74 | 19.42 | 19.49 | 412,980 | -0.20(-1.03%) |
Sep 14, 2022 | 19.69 | 19.73 | 19.58 | 19.69 | 215,149 | +0.09(+0.46%) |
Sep 13, 2022 | 20.01 | 20.01 | 19.55 | 19.60 | 247,460 | -0.68(-3.33%) |
Sep 12, 2022 | 20.14 | 20.32 | 20.12 | 20.28 | 229,455 | +0.32(+1.58%) |
Sep 09, 2022 | 19.78 | 20.01 | 19.78 | 19.96 | 384,895 | +0.43(+2.19%) |
Sep 08, 2022 | 19.58 | 19.58 | 19.38 | 19.54 | 340,552 | -0.11(-0.57%) |
Sep 07, 2022 | 19.49 | 19.65 | 19.36 | 19.65 | 215,750 | +0.14(+0.69%) |
Sep 06, 2022 | 19.72 | 19.76 | 19.49 | 19.51 | 216,208 | +0.30(+1.58%) |
Sep 02, 2022 | 19.38 | 19.45 | 19.17 | 19.21 | 289,928 | +0.00(+0.00%) |