Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.46 | 22.80 | 20.40 | 22.65 | 998,255 | +2.39(+11.80%) |
Nov 29, 2022 | 20.25 | 20.39 | 19.86 | 20.26 | 534,811 | +0.07(+0.35%) |
Nov 28, 2022 | 19.88 | 20.72 | 19.88 | 20.19 | 478,046 | +0.27(+1.36%) |
Nov 25, 2022 | 21.35 | 21.46 | 19.86 | 19.92 | 733,454 | -1.50(-7.00%) |
Nov 23, 2022 | 20.46 | 21.55 | 20.46 | 21.42 | 365,686 | +1.08(+5.31%) |
Nov 22, 2022 | 20.43 | 20.48 | 19.68 | 20.34 | 411,699 | +0.06(+0.30%) |
Nov 21, 2022 | 21.38 | 21.50 | 20.26 | 20.28 | 303,912 | -1.04(-4.88%) |
Nov 18, 2022 | 21.40 | 21.89 | 21.14 | 21.32 | 408,912 | +0.03(+0.14%) |
Nov 17, 2022 | 21.53 | 21.63 | 21.03 | 21.29 | 257,878 | -0.24(-1.11%) |
Nov 16, 2022 | 21.36 | 21.70 | 20.85 | 21.53 | 717,943 | +0.08(+0.37%) |
Nov 15, 2022 | 22.16 | 22.17 | 21.18 | 21.45 | 438,955 | -0.36(-1.65%) |
Nov 14, 2022 | 21.70 | 22.07 | 21.16 | 21.81 | 573,139 | +0.24(+1.11%) |
Nov 11, 2022 | 21.50 | 23.39 | 20.83 | 21.57 | 1,357,504 | -0.89(-3.96%) |
Nov 10, 2022 | 22.81 | 23.17 | 21.89 | 22.46 | 675,844 | +0.51(+2.32%) |
Nov 09, 2022 | 22.77 | 23.06 | 21.92 | 21.95 | 567,168 | -0.93(-4.06%) |
Nov 08, 2022 | 22.56 | 23.33 | 22.50 | 22.88 | 606,933 | +0.32(+1.42%) |
Nov 07, 2022 | 21.75 | 23.00 | 21.52 | 22.56 | 887,196 | +0.82(+3.77%) |
Nov 04, 2022 | 21.83 | 22.05 | 21.25 | 21.74 | 666,830 | +0.09(+0.42%) |
Nov 03, 2022 | 21.29 | 22.10 | 21.05 | 21.65 | 424,758 | +0.03(+0.14%) |
Nov 02, 2022 | 21.86 | 21.62 | 514,643 | -0.34(-1.55%) | ||
Nov 01, 2022 | 21.95 | 22.24 | 21.52 | 21.96 | 405,206 | +0.21(+0.97%) |
Oct 31, 2022 | 21.97 | 22.26 | 21.64 | 21.75 | 786,218 | -0.25(-1.14%) |
Oct 28, 2022 | 22.01 | 22.40 | 21.58 | 22.00 | 945,554 | +0.16(+0.73%) |
Oct 27, 2022 | 22.46 | 23.00 | 21.81 | 21.84 | 691,566 | -0.41(-1.84%) |
Oct 26, 2022 | 21.87 | 22.47 | 21.87 | 22.25 | 521,114 | +0.43(+1.97%) |
Oct 25, 2022 | 20.82 | 22.08 | 20.82 | 21.82 | 689,623 | +1.09(+5.26%) |
Oct 24, 2022 | 20.50 | 20.80 | 19.92 | 20.73 | 267,712 | +0.21(+1.02%) |
Oct 21, 2022 | 20.17 | 20.64 | 19.89 | 20.52 | 421,840 | +0.54(+2.70%) |
Oct 20, 2022 | 20.28 | 20.66 | 19.90 | 19.98 | 681,934 | -0.20(-0.99%) |
Oct 19, 2022 | 20.80 | 21.14 | 19.97 | 20.18 | 457,900 | -0.55(-2.65%) |
Oct 18, 2022 | 20.67 | 20.93 | 20.30 | 20.73 | 274,186 | +0.40(+1.97%) |
Oct 17, 2022 | 19.40 | 20.43 | 19.34 | 20.33 | 520,079 | +1.16(+6.05%) |
Oct 14, 2022 | 19.99 | 21.03 | 19.11 | 19.17 | 607,656 | -0.71(-3.57%) |
Oct 13, 2022 | 18.91 | 20.09 | 18.62 | 19.88 | 411,592 | +0.57(+2.95%) |
Oct 12, 2022 | 18.99 | 19.35 | 18.69 | 19.31 | 310,650 | +0.21(+1.10%) |
Oct 11, 2022 | 18.54 | 19.51 | 18.39 | 19.10 | 464,907 | +0.47(+2.52%) |
Oct 10, 2022 | 19.32 | 19.34 | 18.39 | 18.63 | 320,884 | -0.78(-4.02%) |
Oct 07, 2022 | 19.61 | 19.93 | 19.31 | 19.41 | 350,152 | -0.47(-2.36%) |
Oct 06, 2022 | 19.83 | 20.20 | 19.70 | 19.88 | 305,419 | -0.06(-0.30%) |
Oct 05, 2022 | 19.60 | 20.02 | 19.42 | 19.94 | 332,235 | -0.06(-0.30%) |
Oct 04, 2022 | 19.96 | 20.18 | 19.47 | 20.00 | 412,194 | +0.25(+1.27%) |
Oct 03, 2022 | 20.04 | 20.10 | 19.54 | 19.75 | 450,770 | +0.09(+0.46%) |
Sep 30, 2022 | 19.40 | 20.29 | 19.40 | 19.66 | 689,093 | +0.19(+0.98%) |
Sep 29, 2022 | 19.56 | 19.67 | 18.98 | 19.47 | 412,283 | -0.27(-1.37%) |
Sep 28, 2022 | 19.54 | 20.02 | 19.51 | 19.74 | 478,216 | +0.52(+2.71%) |
Sep 27, 2022 | 18.69 | 19.24 | 18.43 | 19.22 | 447,754 | +0.76(+4.12%) |
Sep 26, 2022 | 18.79 | 19.29 | 18.44 | 18.46 | 320,973 | -0.53(-2.79%) |
Sep 23, 2022 | 19.57 | 19.57 | 18.62 | 18.99 | 577,271 | -0.67(-3.41%) |
Sep 22, 2022 | 19.74 | 19.86 | 19.29 | 19.66 | 338,109 | -0.30(-1.50%) |
Sep 21, 2022 | 20.54 | 20.59 | 19.86 | 19.96 | 453,196 | -0.48(-2.35%) |
Sep 20, 2022 | 19.80 | 20.59 | 19.64 | 20.44 | 472,606 | +0.40(+2.00%) |
Sep 19, 2022 | 20.60 | 21.04 | 19.93 | 20.04 | 673,856 | -0.87(-4.16%) |
Sep 16, 2022 | 21.19 | 21.19 | 20.53 | 20.91 | 2,662,465 | -0.65(-3.01%) |
Sep 15, 2022 | 21.62 | 21.91 | 20.86 | 21.56 | 522,636 | -0.24(-1.10%) |
Sep 14, 2022 | 21.71 | 22.21 | 21.50 | 21.80 | 721,006 | +0.10(+0.46%) |
Sep 13, 2022 | 22.24 | 22.85 | 21.43 | 21.70 | 1,051,170 | -1.67(-7.15%) |
Sep 12, 2022 | 22.93 | 23.45 | 22.49 | 23.37 | 1,175,304 | +0.52(+2.28%) |
Sep 09, 2022 | 23.26 | 23.86 | 22.64 | 22.85 | 501,130 | +0.12(+0.53%) |
Sep 08, 2022 | 21.34 | 22.96 | 21.32 | 22.73 | 481,773 | +1.26(+5.87%) |
Sep 07, 2022 | 20.65 | 21.50 | 20.64 | 21.47 | 458,463 | +1.12(+5.50%) |
Sep 06, 2022 | 21.10 | 21.16 | 20.08 | 20.35 | 475,102 | -0.87(-4.10%) |
Sep 02, 2022 | 21.39 | 22.23 | 21.05 | 21.22 | 365,659 | +0.08(+0.38%) |