Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.45 | 20.84 | 20.17 | 20.76 | 1,047,319 | +0.42(+2.07%) |
Nov 29, 2022 | 20.44 | 20.56 | 20.15 | 20.34 | 845,773 | -0.13(-0.63%) |
Nov 28, 2022 | 20.56 | 20.78 | 20.37 | 20.47 | 1,005,187 | -0.13(-0.63%) |
Nov 25, 2022 | 20.55 | 20.85 | 20.47 | 20.59 | 428,789 | -0.04(-0.18%) |
Nov 23, 2022 | 20.86 | 20.94 | 20.61 | 20.63 | 793,597 | -0.22(-1.07%) |
Nov 22, 2022 | 20.77 | 21.29 | 20.77 | 20.85 | 1,180,482 | +0.13(+0.63%) |
Nov 21, 2022 | 20.14 | 20.89 | 20.14 | 20.72 | 1,484,188 | +0.49(+2.42%) |
Nov 18, 2022 | 20.02 | 20.24 | 19.91 | 20.23 | 1,211,023 | +0.31(+1.58%) |
Nov 17, 2022 | 19.79 | 19.97 | 19.62 | 19.92 | 978,093 | -0.10(-0.51%) |
Nov 16, 2022 | 20.54 | 20.61 | 20.00 | 20.02 | 822,806 | -0.65(-3.13%) |
Nov 15, 2022 | 20.94 | 21.07 | 20.54 | 20.67 | 766,901 | -0.06(-0.27%) |
Nov 14, 2022 | 21.08 | 21.20 | 20.48 | 20.72 | 829,226 | -0.44(-2.10%) |
Nov 11, 2022 | 21.51 | 21.64 | 21.09 | 21.17 | 1,448,090 | -0.22(-1.04%) |
Nov 10, 2022 | 20.98 | 21.47 | 20.87 | 21.39 | 1,449,821 | +1.03(+5.05%) |
Nov 09, 2022 | 21.09 | 21.26 | 20.32 | 20.36 | 991,519 | -0.75(-3.55%) |
Nov 08, 2022 | 21.00 | 21.22 | 20.76 | 21.11 | 1,222,722 | +0.02(+0.09%) |
Nov 07, 2022 | 20.85 | 21.13 | 20.65 | 21.09 | 702,408 | +0.40(+1.92%) |
Nov 04, 2022 | 21.07 | 21.31 | 20.48 | 20.70 | 1,103,141 | -0.13(-0.62%) |
Nov 03, 2022 | 20.52 | 21.32 | 20.37 | 20.83 | 936,476 | +0.31(+1.49%) |
Nov 02, 2022 | 20.80 | 21.08 | 20.47 | 20.52 | 1,061,120 | -0.37(-1.77%) |
Nov 01, 2022 | 20.94 | 21.01 | 20.73 | 20.89 | 469,732 | +0.18(+0.85%) |
Oct 31, 2022 | 20.82 | 21.00 | 20.70 | 20.72 | 624,340 | -0.19(-0.89%) |
Oct 28, 2022 | 20.66 | 21.03 | 20.44 | 20.90 | 644,107 | +0.24(+1.17%) |
Oct 27, 2022 | 20.49 | 21.05 | 20.49 | 20.66 | 563,384 | +0.21(+1.04%) |
Oct 26, 2022 | 20.85 | 20.97 | 20.40 | 20.45 | 627,955 | -0.40(-1.91%) |
Oct 25, 2022 | 20.09 | 20.99 | 20.00 | 20.84 | 1,161,194 | +0.75(+3.73%) |
Oct 24, 2022 | 20.36 | 20.48 | 20.04 | 20.10 | 713,535 | -0.23(-1.14%) |
Oct 21, 2022 | 19.50 | 20.34 | 19.43 | 20.33 | 953,360 | +0.82(+4.22%) |
Oct 20, 2022 | 19.59 | 19.70 | 18.90 | 19.50 | 1,544,890 | -0.15(-0.75%) |
Oct 19, 2022 | 19.96 | 20.13 | 19.57 | 19.65 | 543,745 | -0.45(-2.26%) |
Oct 18, 2022 | 20.12 | 20.73 | 20.00 | 20.10 | 867,411 | +0.35(+1.78%) |
Oct 17, 2022 | 20.13 | 20.35 | 19.68 | 19.75 | 815,608 | -0.13(-0.65%) |
Oct 14, 2022 | 20.30 | 20.60 | 19.86 | 19.88 | 881,247 | -0.16(-0.79%) |
Oct 13, 2022 | 19.71 | 20.16 | 19.39 | 20.04 | 857,920 | +0.06(+0.28%) |
Oct 12, 2022 | 19.93 | 20.40 | 19.85 | 19.98 | 1,034,958 | +0.26(+1.31%) |
Oct 11, 2022 | 20.04 | 20.21 | 19.66 | 19.73 | 920,949 | -0.45(-2.25%) |
Oct 10, 2022 | 20.13 | 20.38 | 20.04 | 20.18 | 921,298 | +0.04(+0.18%) |
Oct 07, 2022 | 20.35 | 20.36 | 20.00 | 20.14 | 632,723 | -0.25(-1.23%) |
Oct 06, 2022 | 20.50 | 20.66 | 20.34 | 20.39 | 564,427 | -0.19(-0.90%) |
Oct 05, 2022 | 20.44 | 20.70 | 20.16 | 20.58 | 976,327 | +0.04(+0.18%) |
Oct 04, 2022 | 20.03 | 20.57 | 19.90 | 20.54 | 904,859 | +0.78(+3.93%) |
Oct 03, 2022 | 19.36 | 19.97 | 19.11 | 19.76 | 1,114,240 | +0.54(+2.79%) |
Sep 30, 2022 | 19.26 | 19.51 | 18.91 | 19.23 | 1,314,345 | -0.15(-0.76%) |
Sep 29, 2022 | 19.91 | 19.93 | 19.06 | 19.37 | 1,866,719 | -0.68(-3.37%) |
Sep 28, 2022 | 20.23 | 20.41 | 19.85 | 20.05 | 1,242,183 | -0.25(-1.23%) |
Sep 27, 2022 | 20.79 | 20.85 | 19.93 | 20.30 | 1,289,754 | -0.33(-1.62%) |
Sep 26, 2022 | 20.82 | 21.16 | 20.60 | 20.63 | 1,636,340 | -0.39(-1.85%) |
Sep 23, 2022 | 21.36 | 21.48 | 20.53 | 21.02 | 1,887,665 | -0.49(-2.28%) |
Sep 22, 2022 | 21.26 | 21.97 | 20.59 | 21.51 | 4,353,058 | +1.69(+8.55%) |
Sep 21, 2022 | 20.16 | 20.36 | 19.82 | 19.82 | 722,705 | -0.23(-1.15%) |
Sep 20, 2022 | 20.36 | 20.50 | 19.80 | 20.05 | 871,392 | -0.36(-1.77%) |
Sep 19, 2022 | 20.10 | 20.52 | 20.10 | 20.41 | 940,821 | +0.10(+0.50%) |
Sep 16, 2022 | 20.61 | 20.74 | 20.29 | 20.31 | 2,147,989 | -0.39(-1.88%) |
Sep 15, 2022 | 20.36 | 20.76 | 20.24 | 20.70 | 1,041,077 | +0.17(+0.81%) |
Sep 14, 2022 | 20.61 | 20.70 | 20.35 | 20.53 | 1,073,584 | +0.06(+0.27%) |
Sep 13, 2022 | 20.89 | 20.97 | 20.35 | 20.47 | 800,228 | -0.69(-3.24%) |
Sep 12, 2022 | 21.00 | 21.45 | 20.94 | 21.16 | 823,503 | +0.27(+1.29%) |
Sep 09, 2022 | 20.90 | 21.06 | 20.80 | 20.89 | 917,559 | +0.22(+1.07%) |
Sep 08, 2022 | 20.23 | 20.84 | 19.97 | 20.67 | 858,225 | +0.28(+1.36%) |
Sep 07, 2022 | 20.05 | 20.44 | 20.04 | 20.39 | 1,122,731 | +0.38(+1.90%) |
Sep 06, 2022 | 20.80 | 20.83 | 19.58 | 20.01 | 2,149,349 | -0.89(-4.25%) |
Sep 02, 2022 | 21.64 | 21.78 | 20.88 | 20.90 | 961,846 | -0.62(-2.88%) |