Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.05 | 22.26 | 21.95 | 22.24 | 389,685 | +0.43(+1.97%) |
Nov 29, 2022 | 21.67 | 21.82 | 21.67 | 21.80 | 104,561 | +0.44(+2.06%) |
Nov 28, 2022 | 21.37 | 21.49 | 21.32 | 21.37 | 152,814 | -0.06(-0.29%) |
Nov 25, 2022 | 21.56 | 21.60 | 21.38 | 21.43 | 74,257 | +0.11(+0.54%) |
Nov 23, 2022 | 20.95 | 21.31 | 20.95 | 21.31 | 313,458 | +0.26(+1.25%) |
Nov 22, 2022 | 21.08 | 21.12 | 20.97 | 21.05 | 135,454 | -0.01(-0.04%) |
Nov 21, 2022 | 20.94 | 21.06 | 20.83 | 21.06 | 126,344 | +0.15(+0.71%) |
Nov 18, 2022 | 21.03 | 21.06 | 20.83 | 20.91 | 123,230 | -0.07(-0.34%) |
Nov 17, 2022 | 20.74 | 21.03 | 20.71 | 20.98 | 277,693 | -0.16(-0.75%) |
Nov 16, 2022 | 21.47 | 21.49 | 21.11 | 21.14 | 155,302 | -0.47(-2.15%) |
Nov 15, 2022 | 21.88 | 21.89 | 21.51 | 21.60 | 203,808 | +0.10(+0.45%) |
Nov 14, 2022 | 21.48 | 21.68 | 21.42 | 21.51 | 136,961 | +0.04(+0.20%) |
Nov 11, 2022 | 21.31 | 21.55 | 21.30 | 21.46 | 333,690 | +0.49(+2.35%) |
Nov 10, 2022 | 21.11 | 21.11 | 20.83 | 20.97 | 270,209 | +0.16(+0.76%) |
Nov 09, 2022 | 21.04 | 21.15 | 20.81 | 20.81 | 212,607 | -0.28(-1.33%) |
Nov 08, 2022 | 20.89 | 21.19 | 20.88 | 21.09 | 155,020 | +0.17(+0.80%) |
Nov 07, 2022 | 21.17 | 21.18 | 20.87 | 20.93 | 189,835 | -0.21(-1.00%) |
Nov 04, 2022 | 21.03 | 21.15 | 20.86 | 21.14 | 401,432 | +0.78(+3.84%) |
Nov 03, 2022 | 20.08 | 20.40 | 20.07 | 20.36 | 305,451 | +0.16(+0.78%) |
Nov 02, 2022 | 20.36 | 20.54 | 20.15 | 20.20 | 278,116 | -0.14(-0.69%) |
Nov 01, 2022 | 20.41 | 20.43 | 20.15 | 20.34 | 331,912 | +0.14(+0.70%) |
Oct 31, 2022 | 19.79 | 20.20 | 19.76 | 20.20 | 235,405 | +0.16(+0.79%) |
Oct 28, 2022 | 20.03 | 20.06 | 19.93 | 20.04 | 106,364 | -0.19(-0.95%) |
Oct 27, 2022 | 20.16 | 20.32 | 20.13 | 20.23 | 158,873 | +0.06(+0.30%) |
Oct 26, 2022 | 20.11 | 20.35 | 20.11 | 20.17 | 199,167 | +0.04(+0.17%) |
Oct 25, 2022 | 20.11 | 20.25 | 20.04 | 20.14 | 255,754 | -0.07(-0.35%) |
Oct 24, 2022 | 20.34 | 20.34 | 20.13 | 20.21 | 153,969 | -0.58(-2.79%) |
Oct 21, 2022 | 20.31 | 20.83 | 20.31 | 20.79 | 123,669 | +0.43(+2.11%) |
Oct 20, 2022 | 20.33 | 20.54 | 20.28 | 20.36 | 105,540 | +0.13(+0.65%) |
Oct 19, 2022 | 20.29 | 20.33 | 20.14 | 20.22 | 251,352 | -0.18(-0.86%) |
Oct 18, 2022 | 20.53 | 20.53 | 20.20 | 20.40 | 229,970 | +0.13(+0.65%) |
Oct 17, 2022 | 20.28 | 20.41 | 20.20 | 20.27 | 235,217 | +0.42(+2.12%) |
Oct 14, 2022 | 20.31 | 20.32 | 19.85 | 19.85 | 238,845 | -0.40(-1.95%) |
Oct 13, 2022 | 19.93 | 20.38 | 19.82 | 20.24 | 325,527 | +0.06(+0.30%) |
Oct 12, 2022 | 20.20 | 20.22 | 20.11 | 20.18 | 433,840 | -0.04(-0.17%) |
Oct 11, 2022 | 20.31 | 20.48 | 20.18 | 20.22 | 159,436 | -0.26(-1.29%) |
Oct 10, 2022 | 20.62 | 20.62 | 20.39 | 20.48 | 120,390 | -0.10(-0.47%) |
Oct 07, 2022 | 20.73 | 20.75 | 20.55 | 20.58 | 164,615 | -0.34(-1.64%) |
Oct 06, 2022 | 21.01 | 21.08 | 20.87 | 20.92 | 253,772 | -0.05(-0.25%) |
Oct 05, 2022 | 20.87 | 21.07 | 20.75 | 20.97 | 214,393 | -0.01(-0.04%) |
Oct 04, 2022 | 21.01 | 21.18 | 20.91 | 20.98 | 429,506 | +0.25(+1.23%) |
Oct 03, 2022 | 20.33 | 20.75 | 20.27 | 20.72 | 275,159 | +0.81(+4.06%) |
Sep 30, 2022 | 19.88 | 20.06 | 19.84 | 19.92 | 325,138 | +0.11(+0.53%) |
Sep 29, 2022 | 19.87 | 19.87 | 19.57 | 19.81 | 316,561 | -0.33(-1.66%) |
Sep 28, 2022 | 20.08 | 20.22 | 20.00 | 20.14 | 364,287 | +0.00(+0.00%) |
Sep 27, 2022 | 20.31 | 20.39 | 20.09 | 20.14 | 180,119 | +0.00(+0.00%) |
Sep 26, 2022 | 20.42 | 20.48 | 20.12 | 20.14 | 248,314 | -0.70(-3.36%) |
Sep 23, 2022 | 21.05 | 21.06 | 20.73 | 20.85 | 228,738 | -0.60(-2.82%) |
Sep 22, 2022 | 21.33 | 21.47 | 21.23 | 21.45 | 203,862 | +0.18(+0.84%) |
Sep 21, 2022 | 21.43 | 21.51 | 21.24 | 21.27 | 120,139 | -0.24(-1.11%) |
Sep 20, 2022 | 21.43 | 21.52 | 21.41 | 21.51 | 172,302 | -0.10(-0.47%) |
Sep 19, 2022 | 21.33 | 21.64 | 21.27 | 21.61 | 113,977 | +0.03(+0.16%) |
Sep 16, 2022 | 21.51 | 21.58 | 21.41 | 21.58 | 134,986 | -0.12(-0.55%) |
Sep 15, 2022 | 21.82 | 21.86 | 21.66 | 21.70 | 373,213 | -0.23(-1.05%) |
Sep 14, 2022 | 21.93 | 22.01 | 21.80 | 21.93 | 73,551 | +0.11(+0.51%) |
Sep 13, 2022 | 22.10 | 22.18 | 21.78 | 21.81 | 125,913 | -0.74(-3.28%) |
Sep 12, 2022 | 22.54 | 22.65 | 22.52 | 22.55 | 139,035 | +0.24(+1.07%) |
Sep 09, 2022 | 22.10 | 22.33 | 22.10 | 22.32 | 145,458 | +0.48(+2.22%) |
Sep 08, 2022 | 21.86 | 21.94 | 21.71 | 21.83 | 107,194 | -0.12(-0.54%) |
Sep 07, 2022 | 21.71 | 21.99 | 21.69 | 21.95 | 166,879 | +0.12(+0.55%) |
Sep 06, 2022 | 22.02 | 22.02 | 21.79 | 21.83 | 172,710 | -0.02(-0.08%) |
Sep 02, 2022 | 21.88 | 22.03 | 21.81 | 21.85 | 112,532 | -0.01(-0.04%) |