Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.36 | 20.30 | 19.18 | 20.19 | 1,072,539 | +0.86(+4.45%) |
Nov 29, 2022 | 19.82 | 20.02 | 19.18 | 19.33 | 931,465 | -0.50(-2.52%) |
Nov 28, 2022 | 20.64 | 20.77 | 19.71 | 19.83 | 649,772 | -0.78(-3.78%) |
Nov 25, 2022 | 20.00 | 20.70 | 20.00 | 20.61 | 385,122 | +0.52(+2.59%) |
Nov 23, 2022 | 19.72 | 20.39 | 19.56 | 20.09 | 790,044 | +0.35(+1.77%) |
Nov 22, 2022 | 20.56 | 20.56 | 19.71 | 19.74 | 895,486 | -0.72(-3.52%) |
Nov 21, 2022 | 20.60 | 21.02 | 20.30 | 20.46 | 633,804 | -0.24(-1.16%) |
Nov 18, 2022 | 20.86 | 20.86 | 20.07 | 20.70 | 927,805 | +0.22(+1.07%) |
Nov 17, 2022 | 21.25 | 21.31 | 20.22 | 20.48 | 834,295 | -0.80(-3.76%) |
Nov 16, 2022 | 22.36 | 22.67 | 21.19 | 21.28 | 1,063,512 | -1.26(-5.59%) |
Nov 15, 2022 | 22.56 | 22.96 | 22.38 | 22.54 | 4,447,690 | -2.33(-9.37%) |
Nov 14, 2022 | 25.22 | 25.43 | 24.48 | 24.87 | 495,694 | -0.54(-2.13%) |
Nov 11, 2022 | 23.97 | 25.88 | 23.60 | 25.41 | 1,278,463 | +1.47(+6.14%) |
Nov 10, 2022 | 22.90 | 23.96 | 22.45 | 23.94 | 775,522 | +2.04(+9.32%) |
Nov 09, 2022 | 22.59 | 23.63 | 21.86 | 21.90 | 873,563 | -0.87(-3.82%) |
Nov 08, 2022 | 21.84 | 23.19 | 21.20 | 22.77 | 916,472 | +1.19(+5.51%) |
Nov 07, 2022 | 22.33 | 22.45 | 20.89 | 21.58 | 733,833 | -0.57(-2.57%) |
Nov 04, 2022 | 22.96 | 23.23 | 21.64 | 22.15 | 757,151 | -0.33(-1.47%) |
Nov 03, 2022 | 20.91 | 22.82 | 20.91 | 22.48 | 1,449,828 | +1.38(+6.54%) |
Nov 02, 2022 | 21.65 | 22.31 | 21.01 | 21.10 | 900,338 | -0.63(-2.90%) |
Nov 01, 2022 | 21.75 | 21.94 | 21.38 | 21.73 | 476,294 | +0.29(+1.35%) |
Oct 31, 2022 | 21.78 | 21.98 | 21.35 | 21.44 | 303,267 | -0.46(-2.10%) |
Oct 28, 2022 | 20.80 | 22.03 | 20.59 | 21.90 | 358,631 | +1.00(+4.78%) |
Oct 27, 2022 | 21.15 | 21.46 | 20.81 | 20.90 | 331,508 | -0.10(-0.48%) |
Oct 26, 2022 | 20.89 | 21.68 | 20.64 | 21.00 | 445,797 | +0.07(+0.33%) |
Oct 25, 2022 | 20.14 | 21.35 | 20.14 | 20.93 | 433,366 | +0.72(+3.56%) |
Oct 24, 2022 | 20.74 | 20.74 | 20.07 | 20.21 | 381,865 | -0.58(-2.79%) |
Oct 21, 2022 | 20.20 | 20.92 | 19.90 | 20.79 | 426,500 | +0.56(+2.77%) |
Oct 20, 2022 | 20.46 | 20.74 | 20.14 | 20.23 | 255,062 | -0.22(-1.08%) |
Oct 19, 2022 | 20.10 | 20.50 | 20.00 | 20.45 | 207,978 | +0.02(+0.10%) |
Oct 18, 2022 | 20.61 | 20.85 | 20.11 | 20.43 | 306,580 | +0.35(+1.74%) |
Oct 17, 2022 | 20.00 | 20.44 | 19.92 | 20.08 | 313,330 | +0.48(+2.45%) |
Oct 14, 2022 | 20.20 | 20.30 | 19.39 | 19.60 | 261,564 | -0.32(-1.61%) |
Oct 13, 2022 | 19.13 | 20.15 | 18.82 | 19.92 | 491,578 | +0.29(+1.48%) |
Oct 12, 2022 | 20.18 | 20.24 | 19.49 | 19.63 | 363,998 | -0.44(-2.19%) |
Oct 11, 2022 | 19.96 | 20.54 | 19.22 | 20.07 | 405,894 | -0.06(-0.30%) |
Oct 10, 2022 | 20.15 | 20.27 | 19.68 | 20.13 | 263,425 | +0.00(+0.00%) |
Oct 07, 2022 | 20.34 | 20.38 | 19.74 | 20.13 | 447,563 | -0.63(-3.03%) |
Oct 06, 2022 | 20.98 | 21.50 | 20.75 | 20.76 | 418,261 | -0.18(-0.86%) |
Oct 05, 2022 | 20.82 | 21.17 | 20.34 | 20.94 | 488,204 | -0.10(-0.48%) |
Oct 04, 2022 | 21.58 | 21.94 | 20.76 | 21.04 | 701,220 | -0.01(-0.05%) |
Oct 03, 2022 | 19.95 | 21.36 | 19.88 | 21.05 | 594,729 | +1.36(+6.91%) |
Sep 30, 2022 | 19.98 | 20.58 | 19.64 | 19.69 | 830,945 | -0.41(-2.04%) |
Sep 29, 2022 | 20.75 | 20.95 | 19.66 | 20.10 | 885,055 | -1.17(-5.50%) |
Sep 28, 2022 | 20.78 | 21.71 | 20.29 | 21.27 | 640,416 | +0.46(+2.21%) |
Sep 27, 2022 | 21.21 | 21.47 | 20.29 | 20.81 | 921,529 | -0.10(-0.48%) |
Sep 26, 2022 | 20.86 | 21.84 | 20.86 | 20.91 | 584,203 | -0.12(-0.57%) |
Sep 23, 2022 | 22.31 | 22.34 | 20.37 | 21.03 | 1,092,088 | -1.77(-7.76%) |
Sep 22, 2022 | 22.96 | 23.01 | 21.56 | 22.80 | 1,041,738 | -0.16(-0.70%) |
Sep 21, 2022 | 23.45 | 23.75 | 22.74 | 22.96 | 595,190 | -0.27(-1.16%) |
Sep 20, 2022 | 23.21 | 23.81 | 22.80 | 23.23 | 708,041 | -0.08(-0.34%) |
Sep 19, 2022 | 22.67 | 23.32 | 22.63 | 23.31 | 479,550 | +0.27(+1.17%) |
Sep 16, 2022 | 23.09 | 23.29 | 22.70 | 23.04 | 1,078,398 | -0.59(-2.50%) |
Sep 15, 2022 | 23.78 | 24.31 | 23.41 | 23.63 | 526,340 | -0.34(-1.42%) |
Sep 14, 2022 | 23.57 | 23.97 | 23.16 | 23.97 | 472,745 | +0.58(+2.48%) |
Sep 13, 2022 | 22.72 | 23.69 | 22.69 | 23.39 | 595,592 | -0.60(-2.50%) |
Sep 12, 2022 | 23.84 | 24.17 | 23.65 | 23.99 | 242,509 | +0.14(+0.59%) |
Sep 09, 2022 | 23.89 | 23.96 | 23.42 | 23.85 | 515,736 | +0.23(+0.97%) |
Sep 08, 2022 | 22.58 | 23.73 | 22.58 | 23.62 | 569,250 | +0.72(+3.14%) |
Sep 07, 2022 | 21.25 | 23.00 | 21.25 | 22.90 | 626,591 | +1.68(+7.92%) |
Sep 06, 2022 | 21.72 | 21.89 | 21.06 | 21.22 | 581,400 | -0.61(-2.79%) |
Sep 02, 2022 | 22.70 | 22.70 | 21.68 | 21.83 | 345,753 | -0.62(-2.76%) |