Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.38 | 18.73 | 18.07 | 18.69 | 1,747,446 | +0.27(+1.45%) |
Nov 29, 2022 | 18.30 | 18.48 | 18.20 | 18.43 | 1,376,501 | +0.06(+0.31%) |
Nov 28, 2022 | 18.40 | 18.59 | 18.26 | 18.37 | 1,322,242 | -0.09(-0.47%) |
Nov 25, 2022 | 18.61 | 18.68 | 18.38 | 18.45 | 480,816 | -0.15(-0.82%) |
Nov 23, 2022 | 18.52 | 18.72 | 18.45 | 18.61 | 789,640 | +0.04(+0.21%) |
Nov 22, 2022 | 18.60 | 18.73 | 18.50 | 18.57 | 768,627 | +0.12(+0.67%) |
Nov 21, 2022 | 18.27 | 18.45 | 18.21 | 18.45 | 1,162,138 | +0.18(+0.99%) |
Nov 18, 2022 | 18.38 | 18.48 | 17.96 | 18.26 | 1,168,040 | +0.28(+1.54%) |
Nov 17, 2022 | 17.85 | 18.02 | 17.76 | 17.99 | 1,338,630 | -0.07(-0.37%) |
Nov 16, 2022 | 18.20 | 18.35 | 17.85 | 18.05 | 1,332,001 | -0.23(-1.24%) |
Nov 15, 2022 | 18.78 | 18.99 | 18.14 | 18.28 | 1,633,037 | -0.25(-1.33%) |
Nov 14, 2022 | 19.00 | 19.00 | 18.39 | 18.53 | 1,589,506 | -0.60(-3.11%) |
Nov 11, 2022 | 19.71 | 19.91 | 19.11 | 19.12 | 1,552,645 | -0.61(-3.11%) |
Nov 10, 2022 | 19.39 | 19.99 | 19.24 | 19.74 | 2,469,214 | +1.06(+5.67%) |
Nov 09, 2022 | 19.00 | 19.18 | 18.67 | 18.68 | 1,699,411 | -0.77(-3.98%) |
Nov 08, 2022 | 19.60 | 19.86 | 19.25 | 19.45 | 1,192,857 | -0.09(-0.48%) |
Nov 07, 2022 | 19.81 | 20.10 | 19.33 | 19.55 | 1,801,070 | -0.08(-0.39%) |
Nov 04, 2022 | 19.45 | 19.64 | 19.01 | 19.62 | 1,256,450 | +0.26(+1.32%) |
Nov 03, 2022 | 19.56 | 19.85 | 19.06 | 19.37 | 1,046,963 | -0.04(-0.19%) |
Nov 02, 2022 | 19.51 | 20.12 | 19.40 | 19.40 | 2,594,838 | -0.29(-1.49%) |
Nov 01, 2022 | 19.86 | 20.37 | 19.57 | 19.70 | 1,389,786 | -0.03(-0.14%) |
Oct 31, 2022 | 19.46 | 19.83 | 19.40 | 19.73 | 1,465,734 | +0.19(+0.97%) |
Oct 28, 2022 | 19.55 | 19.76 | 19.42 | 19.54 | 1,264,929 | +0.16(+0.83%) |
Oct 27, 2022 | 19.38 | 19.66 | 19.22 | 19.38 | 921,512 | +0.26(+1.33%) |
Oct 26, 2022 | 19.36 | 19.38 | 19.09 | 19.12 | 916,433 | -0.07(-0.35%) |
Oct 25, 2022 | 18.64 | 19.20 | 18.61 | 19.19 | 1,424,233 | +0.56(+2.99%) |
Oct 24, 2022 | 18.28 | 18.88 | 18.14 | 18.63 | 1,441,111 | +0.49(+2.71%) |
Oct 21, 2022 | 17.94 | 18.19 | 17.70 | 18.14 | 1,275,288 | +0.30(+1.70%) |
Oct 20, 2022 | 18.12 | 18.34 | 17.65 | 17.84 | 1,192,337 | -0.33(-1.82%) |
Oct 19, 2022 | 18.24 | 18.49 | 17.87 | 18.17 | 1,705,956 | -0.26(-1.39%) |
Oct 18, 2022 | 18.54 | 18.73 | 18.15 | 18.42 | 1,541,152 | +0.21(+1.14%) |
Oct 17, 2022 | 18.31 | 18.54 | 18.02 | 18.21 | 2,488,516 | +0.45(+2.55%) |
Oct 14, 2022 | 18.49 | 18.55 | 17.74 | 17.76 | 1,328,942 | -0.63(-3.44%) |
Oct 13, 2022 | 17.74 | 18.57 | 17.31 | 18.39 | 2,545,963 | +0.46(+2.58%) |
Oct 12, 2022 | 18.26 | 18.26 | 17.75 | 17.93 | 2,146,173 | -0.30(-1.66%) |
Oct 11, 2022 | 17.96 | 18.49 | 17.96 | 18.23 | 2,032,461 | +0.15(+0.84%) |
Oct 10, 2022 | 18.84 | 18.87 | 18.07 | 18.08 | 1,649,600 | -0.74(-3.92%) |
Oct 07, 2022 | 19.40 | 19.57 | 18.80 | 18.82 | 1,327,344 | -0.79(-4.05%) |
Oct 06, 2022 | 19.57 | 19.71 | 19.23 | 19.61 | 1,855,695 | -0.08(-0.38%) |
Oct 05, 2022 | 19.67 | 19.74 | 19.34 | 19.69 | 1,870,363 | -0.26(-1.33%) |
Oct 04, 2022 | 19.01 | 19.95 | 19.01 | 19.95 | 1,834,007 | +1.08(+5.71%) |
Oct 03, 2022 | 18.51 | 18.90 | 18.27 | 18.88 | 1,694,358 | +0.64(+3.53%) |
Sep 30, 2022 | 18.29 | 18.53 | 18.21 | 18.23 | 1,898,310 | -0.08(-0.41%) |
Sep 29, 2022 | 18.20 | 18.33 | 17.98 | 18.31 | 1,509,794 | -0.10(-0.56%) |
Sep 28, 2022 | 18.16 | 18.55 | 18.14 | 18.41 | 1,212,364 | +0.38(+2.10%) |
Sep 27, 2022 | 18.23 | 18.40 | 17.85 | 18.03 | 1,438,858 | -0.05(-0.26%) |
Sep 26, 2022 | 18.41 | 18.65 | 18.03 | 18.08 | 1,456,595 | -0.47(-2.55%) |
Sep 23, 2022 | 18.59 | 18.72 | 18.34 | 18.55 | 1,329,334 | -0.26(-1.36%) |
Sep 22, 2022 | 19.56 | 19.56 | 18.81 | 18.81 | 1,601,872 | -0.69(-3.54%) |
Sep 21, 2022 | 19.85 | 19.95 | 19.48 | 19.50 | 828,369 | -0.19(-0.96%) |
Sep 20, 2022 | 19.77 | 19.77 | 19.44 | 19.69 | 1,166,060 | -0.18(-0.90%) |
Sep 19, 2022 | 19.53 | 19.96 | 19.53 | 19.87 | 927,491 | +0.19(+0.96%) |
Sep 16, 2022 | 19.56 | 19.71 | 19.36 | 19.68 | 4,365,808 | +0.00(+0.00%) |
Sep 15, 2022 | 19.55 | 19.97 | 19.50 | 19.68 | 1,250,552 | +0.16(+0.82%) |
Sep 14, 2022 | 19.83 | 19.92 | 19.39 | 19.52 | 1,244,740 | -0.26(-1.34%) |
Sep 13, 2022 | 19.99 | 20.03 | 19.66 | 19.78 | 1,224,144 | -0.49(-2.42%) |
Sep 12, 2022 | 20.10 | 20.34 | 19.99 | 20.27 | 820,357 | +0.27(+1.37%) |
Sep 09, 2022 | 19.62 | 20.02 | 19.61 | 20.00 | 1,250,503 | +0.46(+2.37%) |
Sep 08, 2022 | 19.23 | 19.55 | 19.10 | 19.54 | 1,262,787 | +0.21(+1.08%) |
Sep 07, 2022 | 19.10 | 19.40 | 19.02 | 19.33 | 1,294,564 | +0.24(+1.24%) |
Sep 06, 2022 | 19.30 | 19.45 | 18.99 | 19.09 | 1,812,190 | -0.30(-1.56%) |
Sep 02, 2022 | 19.61 | 19.74 | 19.32 | 19.40 | 1,094,974 | -0.02(-0.10%) |