Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.63 | 19.65 | 19.17 | 19.26 | 1,005,385 | -0.11(-0.57%) |
Nov 29, 2022 | 19.16 | 19.70 | 19.01 | 19.37 | 585,582 | +0.51(+2.70%) |
Nov 28, 2022 | 19.06 | 19.13 | 18.83 | 18.86 | 540,354 | -0.31(-1.62%) |
Nov 25, 2022 | 19.21 | 19.38 | 19.10 | 19.17 | 196,414 | +0.05(+0.26%) |
Nov 24, 2022 | 19.03 | 19.20 | 19.03 | 19.12 | 110,744 | +0.09(+0.47%) |
Nov 23, 2022 | 19.11 | 19.45 | 19.03 | 19.03 | 455,529 | -0.46(-2.36%) |
Nov 22, 2022 | 19.65 | 19.72 | 19.18 | 19.49 | 1,140,537 | -0.03(-0.15%) |
Nov 21, 2022 | 19.38 | 19.69 | 19.05 | 19.52 | 662,352 | -0.22(-1.11%) |
Nov 18, 2022 | 19.25 | 19.75 | 19.10 | 19.74 | 371,503 | +0.13(+0.66%) |
Nov 17, 2022 | 19.28 | 19.66 | 19.03 | 19.61 | 663,369 | +0.21(+1.08%) |
Nov 16, 2022 | 19.17 | 19.67 | 19.14 | 19.40 | 643,312 | -0.01(-0.05%) |
Nov 15, 2022 | 19.58 | 19.71 | 19.16 | 19.41 | 673,549 | -0.02(-0.10%) |
Nov 14, 2022 | 19.80 | 19.85 | 19.42 | 19.43 | 654,859 | -0.31(-1.57%) |
Nov 11, 2022 | 19.54 | 20.08 | 19.54 | 19.74 | 321,902 | +0.46(+2.39%) |
Nov 10, 2022 | 19.44 | 19.80 | 19.08 | 19.28 | 462,772 | +0.17(+0.89%) |
Nov 09, 2022 | 19.38 | 19.42 | 18.95 | 19.11 | 650,361 | -0.41(-2.10%) |
Nov 08, 2022 | 20.50 | 20.58 | 19.41 | 19.52 | 1,149,875 | -1.06(-5.15%) |
Nov 07, 2022 | 21.40 | 21.46 | 20.50 | 20.58 | 585,797 | -0.74(-3.47%) |
Nov 04, 2022 | 23.49 | 23.49 | 20.97 | 21.32 | 1,158,549 | -1.83(-7.90%) |
Nov 03, 2022 | 21.38 | 23.16 | 21.23 | 23.15 | 544,530 | +1.66(+7.72%) |
Nov 02, 2022 | 21.39 | 21.81 | 20.99 | 21.49 | 570,443 | -0.05(-0.23%) |
Nov 01, 2022 | 21.15 | 21.75 | 20.94 | 21.54 | 233,989 | +0.76(+3.66%) |
Oct 31, 2022 | 20.78 | 21.12 | 20.64 | 20.78 | 539,603 | -0.08(-0.38%) |
Oct 28, 2022 | 21.45 | 21.77 | 20.71 | 20.86 | 466,991 | -0.48(-2.25%) |
Oct 27, 2022 | 21.39 | 21.48 | 21.10 | 21.34 | 331,706 | +0.15(+0.71%) |
Oct 26, 2022 | 21.31 | 21.43 | 20.86 | 21.19 | 406,728 | -0.05(-0.24%) |
Oct 25, 2022 | 21.20 | 21.48 | 21.09 | 21.24 | 233,986 | -0.06(-0.28%) |
Oct 24, 2022 | 21.20 | 21.62 | 21.20 | 21.30 | 444,533 | +0.16(+0.76%) |
Oct 21, 2022 | 21.15 | 21.35 | 21.00 | 21.14 | 222,915 | +0.02(+0.09%) |
Oct 20, 2022 | 21.04 | 21.69 | 21.01 | 21.12 | 276,028 | +0.32(+1.54%) |
Oct 19, 2022 | 20.60 | 21.12 | 20.34 | 20.80 | 386,525 | +0.30(+1.46%) |
Oct 18, 2022 | 20.57 | 21.10 | 20.18 | 20.50 | 394,840 | +0.04(+0.20%) |
Oct 17, 2022 | 21.28 | 21.36 | 20.42 | 20.46 | 429,210 | -0.54(-2.57%) |
Oct 14, 2022 | 22.33 | 22.33 | 20.90 | 21.00 | 537,803 | -1.57(-6.96%) |
Oct 13, 2022 | 21.78 | 22.78 | 21.65 | 22.57 | 512,021 | +0.58(+2.64%) |
Oct 12, 2022 | 22.24 | 22.38 | 21.71 | 21.99 | 1,042,778 | -0.33(-1.48%) |
Oct 11, 2022 | 21.53 | 22.45 | 21.08 | 22.32 | 1,129,121 | +0.19(+0.86%) |
Oct 07, 2022 | 22.13 | 0 | -0.33(-1.47%) | |||
Oct 06, 2022 | 22.40 | 22.72 | 21.91 | 22.46 | 565,256 | +0.11(+0.49%) |
Oct 05, 2022 | 21.76 | 22.44 | 21.24 | 22.35 | 546,626 | +0.65(+3.00%) |
Oct 04, 2022 | 21.75 | 21.93 | 21.47 | 21.70 | 392,601 | +0.51(+2.41%) |
Oct 03, 2022 | 20.76 | 21.26 | 20.63 | 21.19 | 691,510 | +1.02(+5.06%) |
Sep 30, 2022 | 19.96 | 20.65 | 19.83 | 20.17 | 357,869 | +0.12(+0.60%) |
Sep 29, 2022 | 19.84 | 20.09 | 19.38 | 20.05 | 428,938 | +0.09(+0.45%) |
Sep 28, 2022 | 19.26 | 19.98 | 19.20 | 19.96 | 471,742 | +0.81(+4.23%) |
Sep 27, 2022 | 18.48 | 19.23 | 18.38 | 19.15 | 777,838 | +0.93(+5.10%) |
Sep 26, 2022 | 18.67 | 19.14 | 18.20 | 18.22 | 998,139 | -0.46(-2.46%) |
Sep 23, 2022 | 19.24 | 19.52 | 18.65 | 18.68 | 603,669 | -1.23(-6.18%) |
Sep 22, 2022 | 20.30 | 20.63 | 19.91 | 19.91 | 694,935 | -0.18(-0.90%) |
Sep 21, 2022 | 21.12 | 21.35 | 20.09 | 20.09 | 529,830 | -0.82(-3.92%) |
Sep 20, 2022 | 21.14 | 21.24 | 20.44 | 20.91 | 568,658 | -0.30(-1.41%) |
Sep 19, 2022 | 20.52 | 21.34 | 20.49 | 21.21 | 734,838 | +0.16(+0.76%) |
Sep 16, 2022 | 21.19 | 21.19 | 20.70 | 21.05 | 813,320 | -0.18(-0.85%) |
Sep 15, 2022 | 20.97 | 21.39 | 20.65 | 21.23 | 429,168 | +0.05(+0.24%) |
Sep 14, 2022 | 21.46 | 21.96 | 21.12 | 21.18 | 506,343 | -0.29(-1.35%) |
Sep 13, 2022 | 21.32 | 21.73 | 21.08 | 21.47 | 660,849 | +0.03(+0.14%) |
Sep 12, 2022 | 21.19 | 21.75 | 21.19 | 21.44 | 703,503 | +0.47(+2.24%) |
Sep 09, 2022 | 21.17 | 21.34 | 20.86 | 20.97 | 371,523 | +0.19(+0.91%) |
Sep 08, 2022 | 21.00 | 21.15 | 20.48 | 20.78 | 289,904 | -0.20(-0.95%) |
Sep 07, 2022 | 20.71 | 21.19 | 20.38 | 20.98 | 580,579 | -0.10(-0.47%) |
Sep 06, 2022 | 21.40 | 21.65 | 21.02 | 21.08 | 511,709 | -0.12(-0.57%) |
Sep 02, 2022 | 21.20 | 0 | +0.16(+0.76%) |