Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.71 | 21.64 | 20.35 | 21.58 | 215,614 | +0.94(+4.55%) |
Nov 29, 2022 | 21.07 | 21.33 | 20.58 | 20.64 | 74,228 | -0.51(-2.41%) |
Nov 28, 2022 | 21.32 | 21.50 | 20.93 | 21.15 | 120,991 | -0.32(-1.49%) |
Nov 25, 2022 | 21.43 | 21.61 | 21.36 | 21.47 | 40,793 | +0.16(+0.75%) |
Nov 23, 2022 | 21.40 | 21.70 | 21.25 | 21.31 | 57,935 | -0.17(-0.79%) |
Nov 22, 2022 | 21.67 | 22.01 | 21.44 | 21.48 | 86,355 | -0.16(-0.74%) |
Nov 21, 2022 | 21.33 | 21.71 | 21.19 | 21.64 | 119,644 | +0.37(+1.74%) |
Nov 18, 2022 | 21.38 | 21.74 | 21.16 | 21.27 | 99,680 | +0.32(+1.53%) |
Nov 17, 2022 | 20.69 | 21.01 | 20.53 | 20.95 | 62,436 | +0.14(+0.67%) |
Nov 16, 2022 | 21.28 | 21.28 | 20.75 | 20.81 | 84,573 | -0.44(-2.07%) |
Nov 15, 2022 | 21.07 | 21.42 | 20.89 | 21.25 | 101,300 | +0.46(+2.21%) |
Nov 14, 2022 | 20.87 | 21.14 | 20.71 | 20.79 | 119,855 | -0.21(-1.00%) |
Nov 11, 2022 | 21.23 | 21.70 | 20.89 | 21.00 | 117,589 | -0.28(-1.32%) |
Nov 10, 2022 | 20.68 | 21.45 | 20.68 | 21.28 | 133,810 | +1.27(+6.35%) |
Nov 09, 2022 | 19.80 | 20.11 | 19.54 | 20.01 | 91,207 | +0.17(+0.86%) |
Nov 08, 2022 | 19.93 | 20.18 | 19.54 | 19.84 | 183,451 | +0.01(+0.05%) |
Nov 07, 2022 | 19.33 | 19.87 | 19.31 | 19.83 | 110,942 | +0.69(+3.61%) |
Nov 04, 2022 | 19.37 | 19.38 | 18.74 | 19.14 | 104,180 | +0.03(+0.16%) |
Nov 03, 2022 | 19.37 | 19.66 | 18.99 | 19.11 | 126,353 | -0.39(-2.00%) |
Nov 02, 2022 | 19.83 | 20.07 | 19.40 | 19.50 | 243,743 | -0.20(-1.02%) |
Nov 01, 2022 | 19.67 | 20.01 | 19.54 | 19.70 | 189,444 | +0.04(+0.20%) |
Oct 31, 2022 | 20.09 | 20.30 | 19.58 | 19.66 | 214,776 | -0.92(-4.47%) |
Oct 28, 2022 | 20.09 | 20.86 | 19.76 | 20.58 | 206,161 | +0.67(+3.37%) |
Oct 27, 2022 | 20.00 | 20.42 | 19.80 | 19.91 | 414,761 | +0.08(+0.40%) |
Oct 26, 2022 | 19.87 | 20.07 | 18.90 | 19.83 | 296,653 | +0.16(+0.81%) |
Oct 25, 2022 | 20.90 | 21.63 | 19.01 | 19.67 | 421,729 | -1.96(-9.06%) |
Oct 24, 2022 | 22.01 | 22.30 | 21.63 | 21.63 | 143,303 | -0.28(-1.28%) |
Oct 21, 2022 | 21.25 | 22.10 | 21.12 | 21.91 | 117,902 | +0.14(+0.64%) |
Oct 20, 2022 | 21.87 | 22.28 | 21.60 | 21.77 | 109,181 | -0.19(-0.87%) |
Oct 19, 2022 | 21.92 | 22.25 | 21.44 | 21.96 | 102,470 | -0.18(-0.81%) |
Oct 18, 2022 | 21.54 | 22.14 | 21.54 | 22.14 | 181,134 | +1.08(+5.13%) |
Oct 17, 2022 | 20.68 | 21.12 | 20.66 | 21.06 | 116,844 | +0.77(+3.79%) |
Oct 14, 2022 | 20.88 | 21.04 | 20.21 | 20.29 | 83,935 | -0.48(-2.31%) |
Oct 13, 2022 | 19.86 | 21.16 | 19.43 | 20.77 | 223,117 | +0.64(+3.18%) |
Oct 12, 2022 | 20.15 | 20.45 | 19.89 | 20.13 | 79,893 | +0.01(+0.05%) |
Oct 11, 2022 | 19.89 | 20.26 | 19.79 | 20.12 | 140,331 | +0.21(+1.05%) |
Oct 10, 2022 | 19.67 | 20.04 | 19.58 | 19.91 | 92,912 | +0.38(+1.95%) |
Oct 07, 2022 | 20.05 | 20.14 | 19.49 | 19.53 | 135,244 | -0.62(-3.08%) |
Oct 06, 2022 | 20.25 | 20.46 | 19.96 | 20.15 | 65,925 | -0.17(-0.84%) |
Oct 05, 2022 | 20.21 | 20.47 | 20.17 | 20.32 | 111,954 | -0.26(-1.26%) |
Oct 04, 2022 | 20.26 | 20.63 | 20.26 | 20.58 | 177,984 | +0.56(+2.80%) |
Oct 03, 2022 | 19.26 | 20.13 | 19.11 | 20.02 | 168,303 | +0.94(+4.93%) |
Sep 30, 2022 | 19.20 | 19.59 | 19.05 | 19.08 | 149,185 | -0.17(-0.88%) |
Sep 29, 2022 | 19.29 | 19.35 | 18.87 | 19.25 | 88,857 | -0.32(-1.64%) |
Sep 28, 2022 | 19.30 | 19.76 | 19.22 | 19.57 | 84,742 | +0.29(+1.50%) |
Sep 27, 2022 | 19.43 | 19.69 | 19.10 | 19.28 | 89,116 | +0.01(+0.05%) |
Sep 26, 2022 | 19.43 | 19.70 | 19.25 | 19.27 | 112,772 | -0.24(-1.23%) |
Sep 23, 2022 | 19.55 | 19.55 | 19.27 | 19.51 | 98,297 | -0.33(-1.66%) |
Sep 22, 2022 | 20.29 | 20.29 | 19.76 | 19.84 | 83,616 | -0.44(-2.17%) |
Sep 21, 2022 | 20.51 | 20.82 | 20.24 | 20.28 | 117,099 | -0.04(-0.20%) |
Sep 20, 2022 | 20.45 | 20.45 | 20.08 | 20.32 | 86,601 | -0.34(-1.65%) |
Sep 19, 2022 | 19.75 | 20.72 | 19.75 | 20.66 | 149,090 | +0.75(+3.77%) |
Sep 16, 2022 | 20.05 | 20.05 | 19.62 | 19.91 | 562,431 | -0.38(-1.87%) |
Sep 15, 2022 | 20.50 | 21.08 | 20.18 | 20.29 | 183,760 | -0.25(-1.22%) |
Sep 14, 2022 | 20.06 | 20.55 | 19.80 | 20.54 | 214,780 | +0.51(+2.55%) |
Sep 13, 2022 | 20.33 | 20.36 | 19.88 | 20.03 | 193,292 | -0.70(-3.38%) |
Sep 12, 2022 | 20.73 | 20.87 | 20.55 | 20.73 | 359,755 | +0.30(+1.47%) |
Sep 09, 2022 | 20.34 | 20.59 | 20.29 | 20.43 | 156,813 | +0.36(+1.79%) |
Sep 08, 2022 | 19.85 | 20.18 | 19.49 | 20.07 | 165,904 | +0.11(+0.55%) |
Sep 07, 2022 | 19.92 | 20.09 | 19.62 | 19.96 | 281,724 | +0.02(+0.10%) |
Sep 06, 2022 | 20.21 | 20.35 | 19.83 | 19.94 | 303,928 | -0.28(-1.38%) |
Sep 02, 2022 | 20.70 | 20.70 | 20.03 | 20.22 | 162,533 | -0.21(-1.03%) |