Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.58 | 20.84 | 20.50 | 20.84 | 24,100 | +0.29(+1.43%) |
Nov 29, 2022 | 20.44 | 20.55 | 20.35 | 20.55 | 29,954 | +0.20(+0.99%) |
Nov 28, 2022 | 20.31 | 20.50 | 20.19 | 20.34 | 9,651 | -0.31(-1.50%) |
Nov 25, 2022 | 20.60 | 20.79 | 20.60 | 20.65 | 3,801 | +0.12(+0.57%) |
Nov 23, 2022 | 20.53 | 20.66 | 20.48 | 20.54 | 13,136 | -0.21(-1.02%) |
Nov 22, 2022 | 20.32 | 20.75 | 20.32 | 20.75 | 15,506 | +0.61(+3.05%) |
Nov 21, 2022 | 20.17 | 20.17 | 19.71 | 20.13 | 38,796 | -0.22(-1.08%) |
Nov 18, 2022 | 20.05 | 20.42 | 20.03 | 20.35 | 15,187 | +0.16(+0.77%) |
Nov 17, 2022 | 20.23 | 20.25 | 20.00 | 20.20 | 17,242 | -0.18(-0.90%) |
Nov 16, 2022 | 20.37 | 20.39 | 20.25 | 20.38 | 61,453 | +0.04(+0.18%) |
Nov 15, 2022 | 20.61 | 20.61 | 20.34 | 20.34 | 223,252 | -0.05(-0.23%) |
Nov 14, 2022 | 20.54 | 20.77 | 20.39 | 20.39 | 45,719 | -0.16(-0.76%) |
Nov 11, 2022 | 20.53 | 20.65 | 20.40 | 20.55 | 92,171 | +0.18(+0.90%) |
Nov 10, 2022 | 20.09 | 20.36 | 20.06 | 20.36 | 13,819 | +0.61(+3.11%) |
Nov 09, 2022 | 20.22 | 20.26 | 19.68 | 19.75 | 116,310 | -0.64(-3.12%) |
Nov 08, 2022 | 20.37 | 20.47 | 20.14 | 20.38 | 142,358 | +0.03(+0.13%) |
Nov 07, 2022 | 20.25 | 20.36 | 20.07 | 20.36 | 95,052 | +0.14(+0.67%) |
Nov 04, 2022 | 20.43 | 20.43 | 19.87 | 20.22 | 44,674 | +0.25(+1.27%) |
Nov 03, 2022 | 19.69 | 20.07 | 19.62 | 19.97 | 18,971 | +0.18(+0.92%) |
Nov 02, 2022 | 19.90 | 20.26 | 19.79 | 19.79 | 46,296 | -0.33(-1.66%) |
Nov 01, 2022 | 20.24 | 20.24 | 20.04 | 20.12 | 24,596 | +0.13(+0.63%) |
Oct 31, 2022 | 19.69 | 20.07 | 19.69 | 19.99 | 20,184 | +0.27(+1.38%) |
Oct 28, 2022 | 19.87 | 19.87 | 19.42 | 19.72 | 240,659 | +0.05(+0.23%) |
Oct 27, 2022 | 19.69 | 19.83 | 19.63 | 19.68 | 17,670 | +0.21(+1.07%) |
Oct 26, 2022 | 19.38 | 19.58 | 19.34 | 19.47 | 53,196 | +0.24(+1.22%) |
Oct 25, 2022 | 19.02 | 19.25 | 19.02 | 19.23 | 129,929 | +0.19(+1.00%) |
Oct 24, 2022 | 19.27 | 19.32 | 19.01 | 19.04 | 38,492 | -0.19(-0.99%) |
Oct 21, 2022 | 18.96 | 19.24 | 18.86 | 19.23 | 24,384 | +0.36(+1.92%) |
Oct 20, 2022 | 19.09 | 19.17 | 18.83 | 18.87 | 21,780 | -0.17(-0.88%) |
Oct 19, 2022 | 18.90 | 19.13 | 18.90 | 19.04 | 8,687 | +0.00(+0.03%) |
Oct 18, 2022 | 18.95 | 19.14 | 18.86 | 19.04 | 11,161 | +0.27(+1.45%) |
Oct 17, 2022 | 18.63 | 18.84 | 18.63 | 18.76 | 9,724 | +0.41(+2.22%) |
Oct 14, 2022 | 18.87 | 18.88 | 18.33 | 18.36 | 42,798 | -0.49(-2.59%) |
Oct 13, 2022 | 18.00 | 18.93 | 18.00 | 18.84 | 34,572 | +0.54(+2.97%) |
Oct 12, 2022 | 18.34 | 18.36 | 18.10 | 18.30 | 28,700 | -0.06(-0.35%) |
Oct 11, 2022 | 18.19 | 18.53 | 17.98 | 18.37 | 37,867 | +0.12(+0.65%) |
Oct 10, 2022 | 18.56 | 18.59 | 18.17 | 18.25 | 26,861 | -0.28(-1.51%) |
Oct 07, 2022 | 18.60 | 18.79 | 18.46 | 18.53 | 33,079 | -0.13(-0.68%) |
Oct 06, 2022 | 18.98 | 18.98 | 18.60 | 18.65 | 304,922 | -0.35(-1.86%) |
Oct 05, 2022 | 18.78 | 19.16 | 18.60 | 19.01 | 96,461 | +0.00(+0.02%) |
Oct 04, 2022 | 18.75 | 19.04 | 18.74 | 19.00 | 44,223 | +0.53(+2.87%) |
Oct 03, 2022 | 18.27 | 18.50 | 18.27 | 18.47 | 155,114 | +0.62(+3.45%) |
Sep 30, 2022 | 17.88 | 18.12 | 17.83 | 17.86 | 23,501 | -0.10(-0.55%) |
Sep 29, 2022 | 18.04 | 18.04 | 17.57 | 17.96 | 44,234 | -0.21(-1.15%) |
Sep 28, 2022 | 17.65 | 18.22 | 17.51 | 18.17 | 30,600 | +0.67(+3.83%) |
Sep 27, 2022 | 17.44 | 17.84 | 17.41 | 17.50 | 42,210 | +0.22(+1.26%) |
Sep 26, 2022 | 17.69 | 17.79 | 17.26 | 17.28 | 69,548 | -0.60(-3.34%) |
Sep 23, 2022 | 18.70 | 18.70 | 17.72 | 17.88 | 131,459 | -1.29(-6.71%) |
Sep 22, 2022 | 19.58 | 19.63 | 19.16 | 19.16 | 37,912 | -0.31(-1.58%) |
Sep 21, 2022 | 19.96 | 19.96 | 19.46 | 19.47 | 48,200 | -0.24(-1.24%) |
Sep 20, 2022 | 19.84 | 19.84 | 19.58 | 19.71 | 14,359 | -0.27(-1.36%) |
Sep 19, 2022 | 19.48 | 19.99 | 19.37 | 19.99 | 25,830 | +0.19(+0.96%) |
Sep 16, 2022 | 20.09 | 20.09 | 19.59 | 19.80 | 32,218 | -0.51(-2.50%) |
Sep 15, 2022 | 20.39 | 20.51 | 20.29 | 20.30 | 21,527 | -0.24(-1.15%) |
Sep 14, 2022 | 20.14 | 20.67 | 20.14 | 20.54 | 212,302 | +0.45(+2.25%) |
Sep 13, 2022 | 20.36 | 20.48 | 20.08 | 20.09 | 43,815 | -0.52(-2.50%) |
Sep 12, 2022 | 20.45 | 20.66 | 20.38 | 20.60 | 58,491 | +0.31(+1.52%) |
Sep 09, 2022 | 20.07 | 20.34 | 20.07 | 20.29 | 37,832 | +0.45(+2.28%) |
Sep 08, 2022 | 19.69 | 19.89 | 19.64 | 19.84 | 13,805 | +0.10(+0.50%) |
Sep 07, 2022 | 19.52 | 19.77 | 19.39 | 19.74 | 18,453 | +0.02(+0.09%) |
Sep 06, 2022 | 20.28 | 20.28 | 19.70 | 19.72 | 22,427 | -0.30(-1.49%) |
Sep 02, 2022 | 20.16 | 20.18 | 19.87 | 20.02 | 102,912 | +0.19(+0.96%) |