Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.74 | 19.91 | 18.95 | 19.65 | 1,309,340 | +0.32(+1.66%) |
Nov 29, 2022 | 19.13 | 19.70 | 19.07 | 19.33 | 723,043 | +0.31(+1.63%) |
Nov 28, 2022 | 19.33 | 19.60 | 18.85 | 19.02 | 953,830 | -1.33(-6.54%) |
Nov 25, 2022 | 20.67 | 20.78 | 20.23 | 20.35 | 192,267 | -0.09(-0.44%) |
Nov 23, 2022 | 20.14 | 20.69 | 20.09 | 20.44 | 766,052 | -0.22(-1.06%) |
Nov 22, 2022 | 20.24 | 20.68 | 19.93 | 20.66 | 676,105 | +0.90(+4.55%) |
Nov 21, 2022 | 19.60 | 19.86 | 18.80 | 19.76 | 990,843 | -0.31(-1.54%) |
Nov 18, 2022 | 19.54 | 20.22 | 18.92 | 20.07 | 797,232 | -0.07(-0.35%) |
Nov 17, 2022 | 19.96 | 20.14 | 19.50 | 20.14 | 659,917 | -0.15(-0.74%) |
Nov 16, 2022 | 20.67 | 20.92 | 20.11 | 20.29 | 875,748 | -0.85(-4.02%) |
Nov 15, 2022 | 20.30 | 21.38 | 20.04 | 21.14 | 771,686 | +0.78(+3.83%) |
Nov 14, 2022 | 20.57 | 21.24 | 20.31 | 20.36 | 531,024 | -0.48(-2.30%) |
Nov 11, 2022 | 20.70 | 21.26 | 20.41 | 20.84 | 832,171 | +0.86(+4.30%) |
Nov 10, 2022 | 19.93 | 20.04 | 19.46 | 19.98 | 1,215,437 | +0.72(+3.74%) |
Nov 09, 2022 | 20.56 | 20.84 | 19.22 | 19.26 | 1,040,306 | -2.08(-9.75%) |
Nov 08, 2022 | 21.54 | 21.62 | 20.86 | 21.34 | 817,980 | -0.44(-2.02%) |
Nov 07, 2022 | 21.81 | 22.24 | 21.35 | 21.78 | 978,707 | +0.42(+1.97%) |
Nov 04, 2022 | 21.83 | 22.46 | 20.54 | 21.36 | 1,430,453 | +0.55(+2.64%) |
Nov 03, 2022 | 19.99 | 21.34 | 19.00 | 20.81 | 2,609,554 | -0.24(-1.14%) |
Nov 02, 2022 | 22.00 | 20.91 | 21.05 | 1,574,556 | -0.74(-3.40%) | |
Nov 01, 2022 | 21.59 | 21.95 | 21.50 | 21.79 | 1,278,284 | +0.51(+2.40%) |
Oct 31, 2022 | 20.49 | 21.62 | 20.37 | 21.28 | 903,342 | +0.61(+2.95%) |
Oct 28, 2022 | 21.35 | 21.36 | 19.85 | 20.67 | 1,121,681 | -0.43(-2.04%) |
Oct 27, 2022 | 22.01 | 22.50 | 21.04 | 21.10 | 829,442 | -0.31(-1.45%) |
Oct 26, 2022 | 21.21 | 22.04 | 21.15 | 21.41 | 1,080,187 | +0.23(+1.09%) |
Oct 25, 2022 | 20.83 | 21.36 | 20.72 | 21.18 | 1,153,750 | +0.16(+0.76%) |
Oct 24, 2022 | 20.45 | 21.69 | 20.39 | 21.02 | 1,082,770 | +0.37(+1.79%) |
Oct 21, 2022 | 20.11 | 20.78 | 19.84 | 20.65 | 707,639 | +0.75(+3.77%) |
Oct 20, 2022 | 20.94 | 21.54 | 19.90 | 19.90 | 744,051 | -0.38(-1.87%) |
Oct 19, 2022 | 19.55 | 20.40 | 19.37 | 20.28 | 929,968 | +0.54(+2.74%) |
Oct 18, 2022 | 20.60 | 20.95 | 19.50 | 19.74 | 737,528 | -0.70(-3.42%) |
Oct 17, 2022 | 20.24 | 20.94 | 20.13 | 20.44 | 875,975 | +0.57(+2.87%) |
Oct 14, 2022 | 21.16 | 21.62 | 19.82 | 19.87 | 724,140 | -1.69(-7.84%) |
Oct 13, 2022 | 20.46 | 21.93 | 20.30 | 21.56 | 779,531 | +0.75(+3.60%) |
Oct 12, 2022 | 20.43 | 21.19 | 20.00 | 20.81 | 853,810 | +0.07(+0.34%) |
Oct 11, 2022 | 20.11 | 21.39 | 19.94 | 20.74 | 1,171,552 | -0.03(-0.14%) |
Oct 10, 2022 | 21.46 | 21.81 | 20.62 | 20.77 | 1,116,808 | -0.76(-3.53%) |
Oct 07, 2022 | 21.80 | 22.63 | 21.42 | 21.53 | 1,471,447 | -0.22(-1.01%) |
Oct 06, 2022 | 20.63 | 21.94 | 20.63 | 21.75 | 851,276 | +0.80(+3.82%) |
Oct 05, 2022 | 20.30 | 21.26 | 19.91 | 20.95 | 955,764 | +0.66(+3.25%) |
Oct 04, 2022 | 19.31 | 20.31 | 19.10 | 20.29 | 1,425,885 | +1.55(+8.27%) |
Oct 03, 2022 | 17.47 | 18.87 | 17.47 | 18.74 | 1,874,685 | +2.09(+12.55%) |
Sep 30, 2022 | 16.25 | 16.95 | 16.25 | 16.65 | 1,188,068 | +0.03(+0.18%) |
Sep 29, 2022 | 16.47 | 16.71 | 15.78 | 16.62 | 899,784 | -0.15(-0.89%) |
Sep 28, 2022 | 15.83 | 16.85 | 15.58 | 16.77 | 1,850,948 | +1.19(+7.64%) |
Sep 27, 2022 | 15.40 | 15.98 | 15.20 | 15.58 | 1,377,651 | +0.49(+3.25%) |
Sep 26, 2022 | 15.41 | 15.97 | 15.05 | 15.09 | 1,788,898 | -0.60(-3.82%) |
Sep 23, 2022 | 16.67 | 16.67 | 15.55 | 15.69 | 2,401,120 | -1.88(-10.70%) |
Sep 22, 2022 | 19.43 | 19.65 | 17.53 | 17.57 | 2,844,857 | -1.30(-6.89%) |
Sep 21, 2022 | 20.18 | 20.31 | 18.83 | 18.87 | 891,694 | -0.82(-4.16%) |
Sep 20, 2022 | 20.01 | 20.01 | 19.26 | 19.69 | 1,015,827 | -0.52(-2.57%) |
Sep 19, 2022 | 19.21 | 20.36 | 19.10 | 20.21 | 1,179,823 | -0.10(-0.49%) |
Sep 16, 2022 | 21.32 | 21.45 | 19.83 | 20.31 | 8,198,225 | -1.21(-5.62%) |
Sep 15, 2022 | 21.62 | 22.44 | 21.48 | 21.52 | 1,241,791 | -0.78(-3.50%) |
Sep 14, 2022 | 20.77 | 22.49 | 20.77 | 22.30 | 2,425,555 | +1.97(+9.69%) |
Sep 13, 2022 | 20.32 | 21.25 | 20.06 | 20.33 | 1,497,998 | -0.28(-1.36%) |
Sep 12, 2022 | 20.71 | 20.87 | 20.28 | 20.61 | 1,189,823 | +0.30(+1.48%) |
Sep 09, 2022 | 20.31 | 20.57 | 19.99 | 20.31 | 940,615 | +0.76(+3.89%) |
Sep 08, 2022 | 19.40 | 19.81 | 19.26 | 19.55 | 779,160 | +0.26(+1.35%) |
Sep 07, 2022 | 19.04 | 19.81 | 18.76 | 19.29 | 1,122,756 | -0.40(-2.03%) |
Sep 06, 2022 | 21.35 | 21.59 | 19.35 | 19.69 | 1,762,884 | -1.33(-6.33%) |
Sep 02, 2022 | 20.87 | 21.42 | 20.37 | 21.02 | 1,494,846 | +1.30(+6.59%) |