Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.10 | 22.46 | 21.99 | 22.37 | 31,139 | +0.24(+1.08%) |
Nov 29, 2022 | 22.03 | 22.21 | 21.94 | 22.13 | 20,197 | +0.15(+0.68%) |
Nov 28, 2022 | 22.00 | 22.09 | 21.93 | 21.98 | 23,346 | +0.21(+0.96%) |
Nov 25, 2022 | 21.59 | 21.81 | 21.59 | 21.77 | 10,183 | +0.17(+0.79%) |
Nov 23, 2022 | 21.36 | 21.61 | 21.36 | 21.60 | 26,416 | +0.54(+2.56%) |
Nov 22, 2022 | 20.99 | 21.07 | 20.96 | 21.06 | 45,157 | +0.17(+0.81%) |
Nov 21, 2022 | 21.02 | 21.02 | 20.84 | 20.89 | 28,423 | -0.18(-0.85%) |
Nov 18, 2022 | 21.03 | 21.23 | 21.01 | 21.07 | 64,471 | +0.24(+1.15%) |
Nov 17, 2022 | 20.71 | 20.83 | 20.66 | 20.83 | 52,165 | +0.08(+0.39%) |
Nov 16, 2022 | 20.90 | 20.90 | 20.75 | 20.75 | 38,660 | -0.27(-1.26%) |
Nov 15, 2022 | 21.13 | 21.19 | 20.86 | 21.02 | 61,705 | -0.27(-1.28%) |
Nov 14, 2022 | 21.31 | 21.43 | 21.22 | 21.29 | 34,595 | -0.01(-0.06%) |
Nov 11, 2022 | 20.96 | 21.35 | 20.90 | 21.30 | 25,749 | +0.98(+4.82%) |
Nov 10, 2022 | 20.04 | 20.36 | 20.04 | 20.32 | 40,255 | +1.11(+5.78%) |
Nov 09, 2022 | 19.11 | 19.52 | 19.10 | 19.21 | 66,809 | +0.32(+1.67%) |
Nov 08, 2022 | 18.87 | 19.05 | 18.80 | 18.89 | 95,651 | +0.11(+0.61%) |
Nov 07, 2022 | 18.79 | 18.84 | 18.62 | 18.78 | 67,852 | -0.16(-0.84%) |
Nov 04, 2022 | 18.64 | 18.96 | 18.58 | 18.94 | 99,364 | +0.67(+3.67%) |
Nov 03, 2022 | 18.15 | 18.31 | 18.12 | 18.27 | 188,908 | -0.11(-0.60%) |
Nov 02, 2022 | 18.54 | 18.75 | 18.38 | 18.38 | 128,996 | -0.26(-1.37%) |
Nov 01, 2022 | 18.90 | 18.90 | 18.55 | 18.64 | 77,449 | +0.11(+0.57%) |
Oct 31, 2022 | 18.69 | 18.69 | 18.40 | 18.53 | 92,748 | -0.45(-2.37%) |
Oct 28, 2022 | 18.68 | 18.98 | 18.66 | 18.98 | 32,430 | -0.39(-2.01%) |
Oct 27, 2022 | 19.28 | 19.59 | 19.28 | 19.37 | 33,620 | +0.12(+0.62%) |
Oct 26, 2022 | 19.29 | 19.43 | 19.25 | 19.25 | 46,436 | +0.09(+0.47%) |
Oct 25, 2022 | 18.95 | 19.18 | 18.89 | 19.16 | 113,268 | +0.21(+1.11%) |
Oct 24, 2022 | 18.87 | 19.35 | 18.87 | 18.95 | 76,138 | +0.11(+0.58%) |
Oct 21, 2022 | 18.33 | 18.88 | 18.26 | 18.84 | 108,160 | +0.46(+2.50%) |
Oct 20, 2022 | 18.52 | 18.64 | 18.38 | 18.38 | 94,016 | -0.04(-0.22%) |
Oct 19, 2022 | 18.49 | 18.56 | 18.36 | 18.42 | 48,627 | +0.01(+0.05%) |
Oct 18, 2022 | 18.57 | 18.68 | 18.35 | 18.41 | 175,985 | +0.06(+0.33%) |
Oct 17, 2022 | 18.36 | 18.63 | 18.26 | 18.35 | 104,622 | +0.44(+2.46%) |
Oct 14, 2022 | 18.20 | 18.20 | 17.89 | 17.91 | 179,809 | +0.21(+1.19%) |
Oct 13, 2022 | 17.28 | 17.79 | 17.26 | 17.70 | 194,546 | +0.31(+1.78%) |
Oct 12, 2022 | 17.32 | 17.53 | 17.30 | 17.39 | 154,743 | +0.06(+0.35%) |
Oct 11, 2022 | 17.36 | 17.59 | 17.31 | 17.33 | 361,897 | -0.24(-1.37%) |
Oct 10, 2022 | 17.70 | 17.72 | 17.40 | 17.57 | 157,103 | -0.29(-1.62%) |
Oct 07, 2022 | 18.14 | 18.14 | 17.83 | 17.86 | 108,005 | -0.43(-2.35%) |
Oct 06, 2022 | 18.31 | 18.39 | 18.15 | 18.29 | 71,507 | -0.63(-3.33%) |
Oct 05, 2022 | 18.91 | 19.01 | 18.43 | 18.92 | 75,310 | -0.37(-1.92%) |
Oct 04, 2022 | 19.10 | 19.41 | 19.04 | 19.29 | 202,303 | +0.87(+4.72%) |
Oct 03, 2022 | 18.49 | 18.61 | 18.32 | 18.42 | 96,864 | +0.07(+0.38%) |
Sep 30, 2022 | 18.63 | 18.83 | 18.35 | 18.35 | 176,927 | -0.16(-0.86%) |
Sep 29, 2022 | 18.38 | 18.54 | 18.26 | 18.51 | 313,858 | +0.19(+1.04%) |
Sep 28, 2022 | 18.02 | 18.35 | 17.86 | 18.32 | 139,168 | +0.00(+0.00%) |
Sep 27, 2022 | 18.60 | 18.60 | 18.20 | 18.32 | 243,084 | -0.37(-1.98%) |
Sep 26, 2022 | 18.97 | 19.00 | 18.58 | 18.69 | 133,899 | -0.79(-4.06%) |
Sep 23, 2022 | 19.47 | 19.66 | 19.33 | 19.48 | 53,521 | -0.68(-3.37%) |
Sep 22, 2022 | 20.39 | 20.39 | 19.91 | 20.16 | 51,741 | -0.14(-0.69%) |
Sep 21, 2022 | 20.56 | 20.71 | 20.30 | 20.30 | 92,403 | -0.56(-2.68%) |
Sep 20, 2022 | 20.84 | 20.90 | 20.66 | 20.86 | 52,158 | -0.36(-1.70%) |
Sep 19, 2022 | 20.88 | 21.22 | 20.76 | 21.22 | 72,098 | -0.16(-0.75%) |
Sep 16, 2022 | 21.67 | 21.67 | 21.30 | 21.38 | 38,376 | -0.12(-0.54%) |
Sep 15, 2022 | 21.52 | 21.79 | 21.34 | 21.50 | 59,834 | +0.15(+0.70%) |
Sep 14, 2022 | 21.61 | 21.65 | 21.30 | 21.34 | 26,577 | -0.18(-0.84%) |
Sep 13, 2022 | 21.75 | 21.78 | 21.50 | 21.52 | 38,284 | -0.33(-1.49%) |
Sep 12, 2022 | 21.90 | 22.10 | 21.85 | 21.85 | 76,640 | +0.60(+2.82%) |
Sep 09, 2022 | 21.18 | 21.33 | 21.14 | 21.25 | 52,032 | +0.28(+1.34%) |
Sep 08, 2022 | 20.63 | 21.00 | 20.63 | 20.97 | 154,472 | +0.63(+3.10%) |
Sep 07, 2022 | 19.95 | 20.38 | 19.93 | 20.34 | 152,303 | +0.19(+0.94%) |
Sep 06, 2022 | 20.08 | 20.29 | 20.04 | 20.15 | 112,146 | +0.20(+1.00%) |
Sep 02, 2022 | 19.91 | 20.30 | 19.80 | 19.95 | 78,883 | +0.42(+2.15%) |