Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.14 | 23.49 | 22.97 | 23.47 | 380,433 | +0.43(+1.87%) |
Nov 29, 2022 | 22.90 | 23.15 | 22.90 | 23.04 | 97,585 | +0.08(+0.33%) |
Nov 28, 2022 | 23.26 | 23.33 | 22.90 | 22.96 | 124,443 | -0.46(-1.96%) |
Nov 25, 2022 | 23.23 | 23.44 | 23.23 | 23.42 | 85,418 | +0.28(+1.20%) |
Nov 23, 2022 | 22.95 | 23.18 | 22.94 | 23.14 | 362,995 | +0.18(+0.79%) |
Nov 22, 2022 | 22.74 | 22.98 | 22.74 | 22.96 | 854,019 | +0.51(+2.26%) |
Nov 21, 2022 | 22.34 | 22.48 | 22.34 | 22.45 | 535,360 | +0.04(+0.17%) |
Nov 18, 2022 | 22.39 | 22.47 | 22.33 | 22.41 | 226,645 | +0.11(+0.52%) |
Nov 17, 2022 | 22.07 | 22.32 | 22.02 | 22.30 | 697,060 | -0.14(-0.64%) |
Nov 16, 2022 | 22.44 | 22.56 | 22.38 | 22.44 | 2,473,757 | +0.05(+0.21%) |
Nov 15, 2022 | 22.58 | 22.61 | 22.10 | 22.39 | 543,054 | +0.15(+0.69%) |
Nov 14, 2022 | 22.38 | 22.49 | 22.23 | 22.24 | 395,126 | -0.11(-0.47%) |
Nov 11, 2022 | 22.11 | 22.36 | 21.97 | 22.35 | 503,954 | +0.30(+1.35%) |
Nov 10, 2022 | 21.78 | 22.05 | 21.71 | 22.05 | 194,289 | +0.79(+3.74%) |
Nov 09, 2022 | 21.40 | 21.56 | 21.25 | 21.25 | 179,645 | -0.12(-0.58%) |
Nov 08, 2022 | 21.26 | 21.47 | 21.21 | 21.38 | 191,566 | +0.15(+0.72%) |
Nov 07, 2022 | 21.15 | 21.27 | 21.11 | 21.23 | 140,663 | +0.04(+0.18%) |
Nov 04, 2022 | 20.94 | 21.20 | 20.81 | 21.19 | 231,861 | +0.78(+3.80%) |
Nov 03, 2022 | 20.35 | 20.49 | 20.33 | 20.41 | 150,342 | -0.31(-1.48%) |
Nov 02, 2022 | 21.05 | 20.69 | 20.72 | 322,160 | -0.37(-1.77%) | |
Nov 01, 2022 | 21.34 | 21.35 | 20.92 | 21.09 | 235,795 | +0.11(+0.50%) |
Oct 31, 2022 | 20.87 | 21.03 | 20.85 | 20.99 | 236,843 | -0.20(-0.95%) |
Oct 28, 2022 | 20.97 | 21.20 | 20.82 | 21.19 | 412,698 | +0.28(+1.33%) |
Oct 27, 2022 | 21.01 | 21.19 | 20.88 | 20.91 | 510,217 | -0.11(-0.50%) |
Oct 26, 2022 | 20.72 | 21.13 | 20.72 | 21.02 | 767,542 | +0.30(+1.43%) |
Oct 25, 2022 | 20.41 | 20.72 | 20.41 | 20.72 | 270,654 | +0.50(+2.46%) |
Oct 24, 2022 | 20.21 | 20.38 | 20.13 | 20.22 | 267,241 | +0.24(+1.20%) |
Oct 21, 2022 | 19.47 | 19.99 | 19.43 | 19.98 | 296,828 | +0.24(+1.21%) |
Oct 20, 2022 | 19.82 | 20.00 | 19.68 | 19.74 | 288,753 | +0.08(+0.39%) |
Oct 19, 2022 | 19.68 | 19.77 | 19.57 | 19.67 | 468,354 | -0.32(-1.58%) |
Oct 18, 2022 | 20.09 | 20.14 | 19.83 | 19.98 | 674,007 | +0.30(+1.51%) |
Oct 17, 2022 | 19.62 | 19.77 | 19.58 | 19.68 | 665,856 | +0.70(+3.68%) |
Oct 14, 2022 | 19.33 | 19.43 | 18.97 | 18.99 | 667,439 | -0.24(-1.25%) |
Oct 13, 2022 | 18.49 | 19.28 | 18.45 | 19.23 | 934,261 | +0.61(+3.29%) |
Oct 12, 2022 | 18.66 | 18.75 | 18.60 | 18.61 | 510,501 | -0.21(-1.12%) |
Oct 11, 2022 | 18.95 | 19.13 | 18.76 | 18.82 | 817,504 | -0.28(-1.45%) |
Oct 10, 2022 | 19.12 | 19.25 | 19.00 | 19.10 | 634,482 | -0.16(-0.85%) |
Oct 07, 2022 | 19.44 | 19.45 | 19.19 | 19.26 | 503,407 | -0.27(-1.37%) |
Oct 06, 2022 | 19.68 | 19.76 | 19.51 | 19.53 | 441,768 | -0.51(-2.53%) |
Oct 05, 2022 | 19.91 | 20.13 | 19.77 | 20.04 | 430,494 | -0.40(-1.97%) |
Oct 04, 2022 | 20.18 | 20.46 | 20.18 | 20.44 | 593,313 | +0.89(+4.55%) |
Oct 03, 2022 | 19.28 | 19.64 | 19.23 | 19.55 | 1,283,734 | +0.57(+3.03%) |
Sep 30, 2022 | 19.06 | 19.25 | 18.97 | 18.98 | 1,042,973 | -0.16(-0.85%) |
Sep 29, 2022 | 19.00 | 19.15 | 18.80 | 19.14 | 1,099,266 | -0.28(-1.43%) |
Sep 28, 2022 | 18.96 | 19.45 | 18.89 | 19.42 | 547,095 | +0.44(+2.32%) |
Sep 27, 2022 | 19.21 | 19.31 | 18.85 | 18.98 | 685,183 | -0.32(-1.64%) |
Sep 26, 2022 | 19.41 | 19.59 | 19.20 | 19.29 | 538,739 | -0.41(-2.09%) |
Sep 23, 2022 | 19.92 | 19.92 | 19.54 | 19.70 | 728,520 | -0.79(-3.88%) |
Sep 22, 2022 | 20.68 | 20.70 | 20.39 | 20.50 | 712,670 | +0.04(+0.19%) |
Sep 21, 2022 | 20.82 | 20.89 | 20.44 | 20.46 | 719,980 | -0.45(-2.15%) |
Sep 20, 2022 | 21.01 | 21.04 | 20.75 | 20.91 | 360,054 | -0.50(-2.33%) |
Sep 19, 2022 | 21.09 | 21.41 | 21.05 | 21.41 | 337,920 | +0.11(+0.54%) |
Sep 16, 2022 | 21.18 | 21.34 | 21.14 | 21.29 | 268,005 | -0.13(-0.63%) |
Sep 15, 2022 | 21.33 | 21.59 | 21.32 | 21.43 | 353,247 | +0.07(+0.31%) |
Sep 14, 2022 | 21.31 | 21.45 | 21.23 | 21.36 | 202,451 | +0.15(+0.72%) |
Sep 13, 2022 | 21.52 | 21.70 | 21.20 | 21.21 | 288,479 | -0.79(-3.57%) |
Sep 12, 2022 | 21.90 | 22.08 | 21.90 | 21.99 | 387,509 | +0.45(+2.09%) |
Sep 09, 2022 | 21.48 | 21.56 | 21.41 | 21.54 | 214,522 | +0.55(+2.60%) |
Sep 08, 2022 | 20.60 | 21.02 | 20.58 | 21.00 | 379,548 | +0.01(+0.05%) |
Sep 07, 2022 | 20.52 | 21.00 | 20.51 | 20.99 | 333,319 | +0.51(+2.48%) |
Sep 06, 2022 | 20.63 | 20.72 | 20.43 | 20.48 | 593,059 | -0.01(-0.05%) |
Sep 02, 2022 | 20.90 | 21.12 | 20.42 | 20.49 | 614,735 | -0.26(-1.25%) |