Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.52 | 20.65 | 20.15 | 20.63 | 924,877 | +0.40(+2.00%) |
Nov 29, 2022 | 20.05 | 20.33 | 19.99 | 20.23 | 1,010,861 | +0.46(+2.34%) |
Nov 28, 2022 | 19.54 | 20.12 | 19.46 | 19.77 | 1,102,305 | -0.43(-2.14%) |
Nov 25, 2022 | 20.35 | 20.47 | 20.17 | 20.20 | 248,906 | -0.20(-0.97%) |
Nov 23, 2022 | 20.52 | 20.71 | 20.11 | 20.40 | 431,272 | -0.54(-2.59%) |
Nov 22, 2022 | 20.63 | 20.99 | 20.55 | 20.94 | 797,403 | +0.63(+3.08%) |
Nov 21, 2022 | 20.17 | 20.41 | 19.19 | 20.31 | 1,741,227 | -0.50(-2.39%) |
Nov 18, 2022 | 20.62 | 20.87 | 20.16 | 20.81 | 1,058,604 | -0.17(-0.80%) |
Nov 17, 2022 | 20.61 | 21.00 | 20.51 | 20.98 | 378,394 | -0.09(-0.42%) |
Nov 16, 2022 | 21.39 | 21.47 | 20.99 | 21.07 | 865,277 | -0.52(-2.42%) |
Nov 15, 2022 | 21.36 | 21.65 | 21.08 | 21.59 | 572,406 | +0.40(+1.91%) |
Nov 14, 2022 | 21.44 | 21.83 | 21.16 | 21.18 | 512,164 | -0.37(-1.74%) |
Nov 11, 2022 | 21.34 | 21.83 | 21.34 | 21.56 | 314,440 | +0.67(+3.20%) |
Nov 10, 2022 | 20.93 | 21.01 | 20.50 | 20.89 | 747,042 | +0.46(+2.27%) |
Nov 09, 2022 | 21.25 | 21.25 | 20.35 | 20.43 | 1,298,447 | -1.14(-5.29%) |
Nov 08, 2022 | 21.61 | 21.69 | 21.27 | 21.57 | 766,564 | +0.02(+0.09%) |
Nov 07, 2022 | 21.00 | 21.60 | 20.93 | 21.55 | 1,075,850 | +0.72(+3.45%) |
Nov 04, 2022 | 20.94 | 21.24 | 20.53 | 20.83 | 1,174,212 | +0.46(+2.27%) |
Nov 03, 2022 | 19.59 | 20.45 | 19.59 | 20.37 | 3,012,069 | +0.61(+3.09%) |
Nov 02, 2022 | 20.12 | 19.73 | 19.76 | 343,583 | -0.42(-2.10%) | |
Nov 01, 2022 | 20.62 | 20.62 | 20.17 | 20.18 | 390,835 | -0.03(-0.15%) |
Oct 31, 2022 | 19.47 | 20.34 | 19.47 | 20.21 | 677,668 | +0.52(+2.65%) |
Oct 28, 2022 | 19.92 | 20.02 | 19.26 | 19.69 | 848,893 | -0.20(-0.99%) |
Oct 27, 2022 | 20.32 | 20.57 | 19.80 | 19.89 | 1,289,341 | -0.11(-0.54%) |
Oct 26, 2022 | 19.51 | 20.31 | 19.51 | 19.99 | 1,400,054 | +0.71(+3.68%) |
Oct 25, 2022 | 19.11 | 19.47 | 18.91 | 19.28 | 648,231 | +0.11(+0.56%) |
Oct 24, 2022 | 18.82 | 19.24 | 18.66 | 19.18 | 550,026 | +0.35(+1.88%) |
Oct 21, 2022 | 18.06 | 18.91 | 17.99 | 18.82 | 910,790 | +1.01(+5.69%) |
Oct 20, 2022 | 17.99 | 18.00 | 17.65 | 17.81 | 690,108 | +0.10(+0.56%) |
Oct 19, 2022 | 17.10 | 17.74 | 17.01 | 17.71 | 1,161,841 | +0.81(+4.78%) |
Oct 18, 2022 | 16.86 | 17.13 | 16.53 | 16.90 | 289,641 | +0.27(+1.60%) |
Oct 17, 2022 | 16.61 | 16.90 | 16.44 | 16.64 | 464,904 | +0.38(+2.36%) |
Oct 14, 2022 | 16.84 | 17.00 | 16.23 | 16.25 | 258,608 | -0.81(-4.73%) |
Oct 13, 2022 | 15.96 | 17.11 | 15.96 | 17.06 | 461,805 | +0.85(+5.22%) |
Oct 12, 2022 | 16.04 | 16.31 | 15.79 | 16.21 | 125,344 | +0.01(+0.06%) |
Oct 11, 2022 | 15.99 | 16.52 | 15.92 | 16.20 | 485,641 | -0.13(-0.78%) |
Oct 10, 2022 | 16.69 | 16.90 | 16.18 | 16.33 | 440,738 | -0.38(-2.30%) |
Oct 07, 2022 | 16.73 | 17.01 | 16.47 | 16.72 | 505,329 | -0.06(-0.35%) |
Oct 06, 2022 | 16.38 | 16.92 | 16.37 | 16.77 | 300,641 | +0.26(+1.55%) |
Oct 05, 2022 | 15.77 | 16.61 | 15.75 | 16.52 | 276,988 | +0.73(+4.61%) |
Oct 04, 2022 | 15.50 | 15.80 | 15.40 | 15.79 | 267,844 | +0.62(+4.09%) |
Oct 03, 2022 | 14.86 | 15.24 | 14.82 | 15.17 | 342,084 | +0.99(+7.01%) |
Sep 30, 2022 | 14.10 | 14.47 | 13.93 | 14.18 | 268,568 | -0.04(-0.28%) |
Sep 29, 2022 | 14.04 | 14.23 | 13.70 | 14.21 | 333,590 | -0.01(-0.07%) |
Sep 28, 2022 | 13.82 | 14.28 | 13.68 | 14.22 | 1,201,085 | +0.63(+4.63%) |
Sep 27, 2022 | 13.70 | 14.01 | 13.54 | 13.59 | 260,629 | +0.21(+1.54%) |
Sep 26, 2022 | 13.71 | 13.97 | 13.35 | 13.39 | 495,165 | -0.36(-2.64%) |
Sep 23, 2022 | 14.37 | 14.40 | 13.58 | 13.75 | 699,525 | -1.32(-8.76%) |
Sep 22, 2022 | 15.45 | 15.55 | 15.07 | 15.07 | 88,461 | -0.08(-0.52%) |
Sep 21, 2022 | 15.87 | 15.91 | 15.15 | 15.15 | 133,182 | -0.32(-2.09%) |
Sep 20, 2022 | 15.76 | 15.80 | 15.29 | 15.47 | 137,291 | -0.40(-2.54%) |
Sep 19, 2022 | 15.28 | 15.96 | 15.22 | 15.88 | 141,263 | +0.11(+0.68%) |
Sep 16, 2022 | 16.26 | 16.26 | 15.51 | 15.77 | 176,177 | -0.61(-3.72%) |
Sep 15, 2022 | 16.41 | 16.60 | 16.21 | 16.38 | 117,097 | -0.42(-2.51%) |
Sep 14, 2022 | 16.37 | 16.90 | 16.37 | 16.80 | 141,415 | +0.62(+3.82%) |
Sep 13, 2022 | 16.55 | 16.84 | 16.10 | 16.18 | 174,837 | -0.67(-3.96%) |
Sep 12, 2022 | 16.79 | 16.91 | 16.55 | 16.85 | 132,878 | +0.30(+1.84%) |
Sep 09, 2022 | 16.22 | 16.63 | 16.22 | 16.55 | 155,640 | +0.74(+4.66%) |
Sep 08, 2022 | 15.75 | 16.03 | 15.63 | 15.81 | 118,260 | +0.09(+0.56%) |
Sep 07, 2022 | 15.60 | 15.79 | 15.32 | 15.72 | 202,630 | -0.27(-1.66%) |
Sep 06, 2022 | 16.44 | 16.46 | 15.81 | 15.99 | 322,415 | -0.24(-1.45%) |
Sep 02, 2022 | 16.01 | 16.43 | 15.85 | 16.22 | 150,106 | +0.67(+4.29%) |