Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.25 | 21.54 | 21.25 | 21.54 | 528 | +0.84(+4.07%) |
Nov 29, 2022 | 20.71 | 20.79 | 20.68 | 20.70 | 749 | +0.41(+2.03%) |
Nov 28, 2022 | 20.37 | 20.37 | 20.28 | 20.28 | 329 | -0.09(-0.45%) |
Nov 25, 2022 | 20.38 | 20.38 | 20.38 | 20.38 | 123 | +0.37(+1.83%) |
Nov 23, 2022 | 20.05 | 20.05 | 20.01 | 20.01 | 460 | +0.09(+0.46%) |
Nov 22, 2022 | 19.73 | 19.92 | 19.63 | 19.92 | 1,384 | +0.39(+2.02%) |
Nov 21, 2022 | 19.30 | 19.52 | 19.30 | 19.52 | 871 | -0.03(-0.14%) |
Nov 18, 2022 | 19.82 | 19.82 | 19.55 | 19.55 | 1,041 | -0.46(-2.29%) |
Nov 17, 2022 | 20.01 | 20.01 | 20.01 | 20.01 | 134 | +0.02(+0.09%) |
Nov 16, 2022 | 19.98 | 19.99 | 19.98 | 19.99 | 263 | -0.28(-1.40%) |
Nov 15, 2022 | 20.34 | 20.34 | 20.27 | 20.27 | 184 | +0.16(+0.82%) |
Nov 14, 2022 | 19.97 | 20.11 | 19.97 | 20.11 | 468 | +0.39(+2.00%) |
Nov 11, 2022 | 19.72 | 19.80 | 19.59 | 19.72 | 1,380 | +0.65(+3.41%) |
Nov 10, 2022 | 18.98 | 19.17 | 18.98 | 19.07 | 5,891 | +0.42(+2.26%) |
Nov 09, 2022 | 18.63 | 18.64 | 18.63 | 18.64 | 111 | -0.02(-0.13%) |
Nov 08, 2022 | 18.68 | 18.68 | 18.67 | 18.67 | 654 | -0.04(-0.19%) |
Nov 07, 2022 | 19.01 | 19.01 | 18.66 | 18.70 | 883 | -0.29(-1.52%) |
Nov 04, 2022 | 18.43 | 18.99 | 18.38 | 18.99 | 3,024 | +1.58(+9.05%) |
Nov 03, 2022 | 17.41 | 17.43 | 17.41 | 17.42 | 520 | -0.03(-0.16%) |
Nov 02, 2022 | 17.40 | 17.51 | 17.40 | 17.44 | 789 | +0.31(+1.82%) |
Nov 01, 2022 | 17.32 | 17.39 | 17.13 | 17.13 | 6,611 | +0.48(+2.86%) |
Oct 31, 2022 | 16.66 | 16.68 | 16.61 | 16.66 | 7,570 | -0.81(-4.65%) |
Oct 28, 2022 | 17.65 | 17.65 | 17.38 | 17.47 | 2,785 | -0.79(-4.34%) |
Oct 27, 2022 | 18.42 | 18.42 | 18.22 | 18.26 | 895 | -0.30(-1.63%) |
Oct 26, 2022 | 18.57 | 18.57 | 18.56 | 18.56 | 196 | +0.22(+1.20%) |
Oct 25, 2022 | 18.20 | 18.34 | 18.20 | 18.34 | 327 | +0.23(+1.25%) |
Oct 24, 2022 | 18.48 | 18.48 | 18.05 | 18.12 | 11,926 | -1.47(-7.52%) |
Oct 21, 2022 | 19.59 | 19.59 | 19.59 | 19.59 | 109 | +0.36(+1.85%) |
Oct 20, 2022 | 19.23 | 19.23 | 19.23 | 19.23 | 1 | -0.11(-0.59%) |
Oct 19, 2022 | 19.35 | 19.35 | 19.35 | 19.35 | 17 | -0.29(-1.47%) |
Oct 18, 2022 | 19.42 | 19.63 | 19.42 | 19.63 | 184 | +0.02(+0.09%) |
Oct 17, 2022 | 19.62 | 19.62 | 19.62 | 19.62 | 5 | +0.57(+2.98%) |
Oct 14, 2022 | 19.39 | 19.39 | 19.05 | 19.05 | 2,741 | -0.20(-1.01%) |
Oct 13, 2022 | 19.24 | 19.24 | 19.24 | 19.24 | 65 | +0.10(+0.53%) |
Oct 12, 2022 | 19.21 | 19.21 | 19.14 | 19.14 | 218 | -0.08(-0.41%) |
Oct 11, 2022 | 19.18 | 19.22 | 19.18 | 19.22 | 235 | -0.14(-0.70%) |
Oct 10, 2022 | 19.73 | 19.73 | 19.35 | 19.35 | 481 | -0.63(-3.14%) |
Oct 07, 2022 | 19.98 | 19.98 | 19.98 | 19.98 | 109 | -0.31(-1.51%) |
Oct 06, 2022 | 20.29 | 20.29 | 20.29 | 20.29 | 14 | +0.03(+0.16%) |
Oct 05, 2022 | 20.26 | 20.26 | 20.26 | 20.26 | 54 | +0.01(+0.04%) |
Oct 04, 2022 | 20.12 | 20.35 | 20.12 | 20.25 | 7,174 | +0.49(+2.50%) |
Oct 03, 2022 | 19.54 | 19.76 | 19.54 | 19.75 | 3,306 | +0.37(+1.89%) |
Sep 30, 2022 | 19.30 | 19.51 | 19.30 | 19.39 | 558 | +0.05(+0.28%) |
Sep 29, 2022 | 19.35 | 19.38 | 19.33 | 19.33 | 867 | -0.45(-2.27%) |
Sep 28, 2022 | 19.78 | 19.78 | 19.78 | 19.78 | 94 | -0.36(-1.80%) |
Sep 27, 2022 | 20.16 | 20.16 | 20.14 | 20.14 | 163 | +0.02(+0.08%) |
Sep 26, 2022 | 20.37 | 20.37 | 20.10 | 20.13 | 2,765 | -0.47(-2.29%) |
Sep 23, 2022 | 20.81 | 20.81 | 20.49 | 20.60 | 1,354 | -0.56(-2.66%) |
Sep 22, 2022 | 21.24 | 21.24 | 21.16 | 21.16 | 341 | -0.10(-0.49%) |
Sep 21, 2022 | 21.30 | 21.44 | 21.26 | 21.27 | 673 | -0.13(-0.59%) |
Sep 20, 2022 | 21.39 | 21.39 | 21.39 | 21.39 | 2 | -0.08(-0.37%) |
Sep 19, 2022 | 21.49 | 21.49 | 21.38 | 21.47 | 3,164 | -0.21(-0.99%) |
Sep 16, 2022 | 21.71 | 21.75 | 21.64 | 21.69 | 1,848 | -0.26(-1.17%) |
Sep 15, 2022 | 21.88 | 22.05 | 21.83 | 21.94 | 53,408 | -0.53(-2.37%) |
Sep 14, 2022 | 22.27 | 22.48 | 22.27 | 22.48 | 1,111 | +0.62(+2.85%) |
Sep 13, 2022 | 22.21 | 22.21 | 21.85 | 21.85 | 7,838 | -0.59(-2.62%) |
Sep 12, 2022 | 22.43 | 22.54 | 22.43 | 22.44 | 5,156 | +0.22(+1.00%) |
Sep 09, 2022 | 22.16 | 22.22 | 22.16 | 22.22 | 113 | +0.43(+1.99%) |
Sep 08, 2022 | 21.72 | 21.79 | 21.72 | 21.79 | 260 | -0.03(-0.15%) |
Sep 07, 2022 | 21.84 | 22.13 | 21.82 | 21.82 | 12,729 | -0.03(-0.12%) |
Sep 06, 2022 | 21.60 | 21.84 | 21.60 | 21.84 | 9,225 | +0.37(+1.71%) |
Sep 02, 2022 | 21.77 | 21.77 | 21.48 | 21.48 | 1,351 | -0.57(-2.61%) |