Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.58 | 18.81 | 18.35 | 18.81 | 2,952,516 | +0.18(+0.97%) |
Nov 29, 2022 | 18.55 | 18.69 | 18.40 | 18.63 | 651,384 | +0.09(+0.46%) |
Nov 28, 2022 | 18.62 | 18.71 | 18.50 | 18.55 | 1,371,289 | -0.18(-0.97%) |
Nov 25, 2022 | 18.82 | 18.82 | 18.64 | 18.73 | 244,484 | -0.06(-0.30%) |
Nov 23, 2022 | 18.54 | 18.83 | 18.54 | 18.78 | 1,565,952 | +0.20(+1.08%) |
Nov 22, 2022 | 18.43 | 18.69 | 18.43 | 18.58 | 1,574,753 | +0.12(+0.67%) |
Nov 21, 2022 | 18.93 | 19.05 | 18.33 | 18.46 | 1,597,419 | -0.50(-2.61%) |
Nov 18, 2022 | 19.33 | 19.70 | 18.86 | 18.96 | 2,504,738 | -0.10(-0.55%) |
Nov 17, 2022 | 18.75 | 19.07 | 18.63 | 19.06 | 1,493,072 | +0.17(+0.91%) |
Nov 16, 2022 | 18.38 | 18.92 | 18.18 | 18.89 | 2,377,005 | +0.48(+2.59%) |
Nov 15, 2022 | 18.21 | 19.49 | 18.05 | 18.41 | 5,113,217 | +0.34(+1.90%) |
Nov 14, 2022 | 18.07 | 18.14 | 17.93 | 18.07 | 1,677,045 | -0.03(-0.16%) |
Nov 11, 2022 | 18.60 | 18.63 | 17.83 | 18.10 | 2,807,472 | -0.44(-2.37%) |
Nov 10, 2022 | 18.44 | 18.58 | 18.25 | 18.54 | 2,270,778 | +0.34(+1.89%) |
Nov 09, 2022 | 18.16 | 18.39 | 17.89 | 18.19 | 1,583,823 | -0.17(-0.93%) |
Nov 08, 2022 | 18.47 | 18.59 | 18.12 | 18.36 | 2,105,890 | -0.05(-0.26%) |
Nov 07, 2022 | 18.74 | 18.74 | 18.30 | 18.41 | 1,648,997 | -0.09(-0.46%) |
Nov 04, 2022 | 19.03 | 19.03 | 18.10 | 18.50 | 2,354,524 | -0.44(-2.31%) |
Nov 03, 2022 | 19.47 | 19.63 | 18.60 | 18.94 | 3,084,805 | -0.63(-3.21%) |
Nov 02, 2022 | 19.73 | 19.57 | 1,172,574 | -0.25(-1.25%) | ||
Nov 01, 2022 | 19.91 | 20.04 | 19.71 | 19.81 | 1,377,501 | -0.09(-0.43%) |
Oct 31, 2022 | 19.63 | 19.93 | 19.63 | 19.90 | 1,383,509 | +0.26(+1.31%) |
Oct 28, 2022 | 19.58 | 19.69 | 19.46 | 19.64 | 1,347,962 | +0.09(+0.44%) |
Oct 27, 2022 | 19.70 | 19.77 | 19.54 | 19.56 | 853,980 | -0.10(-0.48%) |
Oct 26, 2022 | 19.97 | 19.97 | 19.59 | 19.65 | 1,399,538 | -0.23(-1.15%) |
Oct 25, 2022 | 19.95 | 20.01 | 19.80 | 19.88 | 939,371 | -0.07(-0.33%) |
Oct 24, 2022 | 20.04 | 20.17 | 19.93 | 19.95 | 777,900 | +0.00(+0.00%) |
Oct 21, 2022 | 19.79 | 20.35 | 19.55 | 19.95 | 2,182,981 | +0.26(+1.31%) |
Oct 20, 2022 | 19.52 | 19.73 | 19.46 | 19.69 | 1,627,977 | +0.25(+1.27%) |
Oct 19, 2022 | 19.69 | 19.74 | 19.39 | 19.44 | 1,158,019 | -0.33(-1.69%) |
Oct 18, 2022 | 19.97 | 20.04 | 19.70 | 19.77 | 894,577 | -0.01(-0.05%) |
Oct 17, 2022 | 19.77 | 19.92 | 19.70 | 19.78 | 860,302 | +0.12(+0.63%) |
Oct 14, 2022 | 19.84 | 20.00 | 19.66 | 19.66 | 1,102,272 | -0.09(-0.43%) |
Oct 13, 2022 | 19.42 | 19.76 | 19.39 | 19.75 | 986,540 | +0.26(+1.32%) |
Oct 12, 2022 | 19.53 | 19.62 | 19.36 | 19.49 | 1,399,604 | +0.01(+0.05%) |
Oct 11, 2022 | 19.38 | 19.51 | 19.25 | 19.48 | 1,385,811 | +0.07(+0.34%) |
Oct 10, 2022 | 19.74 | 20.01 | 19.32 | 19.41 | 1,543,386 | -0.31(-1.59%) |
Oct 07, 2022 | 19.39 | 19.78 | 19.36 | 19.73 | 1,209,636 | +0.29(+1.47%) |
Oct 06, 2022 | 19.87 | 19.87 | 19.33 | 19.44 | 3,495,729 | -0.62(-3.09%) |
Oct 05, 2022 | 19.97 | 20.08 | 19.87 | 20.06 | 1,594,214 | -0.05(-0.24%) |
Oct 04, 2022 | 20.22 | 20.30 | 19.92 | 20.11 | 1,585,557 | -0.04(-0.19%) |
Oct 03, 2022 | 19.87 | 20.21 | 19.56 | 20.15 | 2,233,363 | +0.44(+2.22%) |
Sep 30, 2022 | 20.51 | 20.51 | 19.68 | 19.71 | 2,776,269 | -0.84(-4.08%) |
Sep 29, 2022 | 20.35 | 20.58 | 20.12 | 20.55 | 1,597,951 | +0.11(+0.56%) |
Sep 28, 2022 | 20.33 | 20.58 | 20.18 | 20.43 | 813,188 | +0.30(+1.47%) |
Sep 27, 2022 | 20.33 | 20.60 | 20.04 | 20.14 | 777,505 | -0.10(-0.52%) |
Sep 26, 2022 | 20.40 | 20.61 | 20.21 | 20.24 | 1,048,212 | -0.30(-1.44%) |
Sep 23, 2022 | 20.58 | 20.68 | 20.47 | 20.54 | 862,575 | -0.16(-0.78%) |
Sep 22, 2022 | 20.58 | 20.80 | 20.54 | 20.70 | 607,305 | +0.09(+0.42%) |
Sep 21, 2022 | 20.85 | 20.91 | 20.58 | 20.61 | 934,502 | -0.13(-0.64%) |
Sep 20, 2022 | 20.71 | 20.84 | 20.67 | 20.75 | 1,061,935 | -0.08(-0.37%) |
Sep 19, 2022 | 20.54 | 20.82 | 20.54 | 20.82 | 497,458 | +0.16(+0.78%) |
Sep 16, 2022 | 20.46 | 20.68 | 20.37 | 20.66 | 1,658,377 | +0.13(+0.65%) |
Sep 15, 2022 | 20.48 | 20.64 | 20.41 | 20.53 | 1,305,120 | +0.06(+0.28%) |
Sep 14, 2022 | 20.44 | 20.49 | 20.34 | 20.47 | 774,180 | +0.05(+0.23%) |
Sep 13, 2022 | 20.69 | 20.88 | 20.34 | 20.42 | 1,500,741 | -0.49(-2.32%) |
Sep 12, 2022 | 20.82 | 21.02 | 20.79 | 20.91 | 1,422,026 | +0.20(+0.97%) |
Sep 09, 2022 | 20.49 | 20.73 | 20.49 | 20.71 | 560,088 | +0.19(+0.93%) |
Sep 08, 2022 | 20.11 | 20.52 | 20.09 | 20.52 | 920,380 | +0.33(+1.63%) |
Sep 07, 2022 | 20.11 | 20.19 | 19.93 | 20.19 | 1,256,684 | +0.05(+0.24%) |
Sep 06, 2022 | 20.40 | 20.51 | 20.07 | 20.14 | 608,752 | -0.16(-0.79%) |
Sep 02, 2022 | 20.40 | 20.56 | 20.30 | 20.30 | 568,538 | -0.09(-0.46%) |