Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.65 | 20.05 | 19.28 | 20.01 | 1,980,758 | +0.35(+1.76%) |
Nov 29, 2022 | 19.55 | 19.73 | 19.50 | 19.66 | 619,831 | +0.06(+0.30%) |
Nov 28, 2022 | 19.81 | 19.91 | 19.51 | 19.61 | 741,230 | -0.39(-1.93%) |
Nov 25, 2022 | 19.94 | 20.04 | 19.84 | 19.99 | 623,112 | +0.17(+0.85%) |
Nov 23, 2022 | 19.89 | 19.95 | 19.75 | 19.82 | 848,819 | -0.11(-0.54%) |
Nov 22, 2022 | 19.97 | 20.06 | 19.84 | 19.93 | 1,185,154 | +0.05(+0.25%) |
Nov 21, 2022 | 19.97 | 20.02 | 19.80 | 19.88 | 946,581 | -0.04(-0.20%) |
Nov 18, 2022 | 19.96 | 20.03 | 19.59 | 19.92 | 1,287,329 | +0.26(+1.31%) |
Nov 17, 2022 | 19.56 | 19.79 | 19.39 | 19.66 | 1,175,027 | -0.10(-0.50%) |
Nov 16, 2022 | 20.15 | 20.15 | 19.71 | 19.76 | 1,960,216 | -0.38(-1.86%) |
Nov 15, 2022 | 20.43 | 20.60 | 20.01 | 20.14 | 1,841,570 | -0.07(-0.34%) |
Nov 14, 2022 | 20.34 | 20.55 | 20.20 | 20.21 | 824,656 | -0.26(-1.25%) |
Nov 11, 2022 | 20.72 | 20.85 | 20.41 | 20.46 | 1,291,877 | -0.20(-0.96%) |
Nov 10, 2022 | 20.18 | 20.68 | 20.12 | 20.66 | 1,392,671 | +0.92(+4.65%) |
Nov 09, 2022 | 19.81 | 19.89 | 19.57 | 19.74 | 999,357 | -0.16(-0.79%) |
Nov 08, 2022 | 19.93 | 20.20 | 19.80 | 19.90 | 947,108 | -0.01(-0.05%) |
Nov 07, 2022 | 20.04 | 20.20 | 19.76 | 19.91 | 1,404,557 | -0.08(-0.40%) |
Nov 04, 2022 | 19.77 | 19.99 | 19.63 | 19.99 | 1,700,760 | +0.42(+2.17%) |
Nov 03, 2022 | 19.25 | 19.63 | 19.09 | 19.57 | 1,769,314 | +0.16(+0.81%) |
Nov 02, 2022 | 19.71 | 19.95 | 19.31 | 19.41 | 1,729,375 | -0.38(-1.95%) |
Nov 01, 2022 | 19.63 | 20.05 | 19.63 | 19.79 | 1,670,929 | +0.17(+0.86%) |
Oct 31, 2022 | 19.67 | 19.85 | 19.57 | 19.63 | 2,002,342 | -0.05(-0.25%) |
Oct 28, 2022 | 19.18 | 19.68 | 18.97 | 19.67 | 1,647,759 | +0.69(+3.64%) |
Oct 27, 2022 | 19.04 | 19.11 | 18.69 | 18.98 | 2,215,719 | +0.20(+1.05%) |
Oct 26, 2022 | 18.57 | 18.97 | 18.53 | 18.79 | 2,262,509 | +0.39(+2.15%) |
Oct 25, 2022 | 18.11 | 18.42 | 18.04 | 18.39 | 1,311,210 | +0.21(+1.14%) |
Oct 24, 2022 | 18.33 | 18.33 | 18.02 | 18.18 | 900,321 | +0.03(+0.16%) |
Oct 21, 2022 | 17.74 | 18.26 | 17.59 | 18.15 | 1,891,839 | +0.49(+2.79%) |
Oct 20, 2022 | 17.51 | 18.08 | 17.36 | 17.66 | 1,306,624 | +0.29(+1.65%) |
Oct 19, 2022 | 17.70 | 17.88 | 17.20 | 17.37 | 902,407 | -0.45(-2.55%) |
Oct 18, 2022 | 18.10 | 18.10 | 17.61 | 17.83 | 1,106,280 | +0.08(+0.44%) |
Oct 17, 2022 | 17.60 | 17.80 | 17.47 | 17.75 | 1,247,799 | +0.45(+2.63%) |
Oct 14, 2022 | 17.49 | 17.89 | 17.29 | 17.30 | 1,442,248 | -0.17(-0.96%) |
Oct 13, 2022 | 16.57 | 17.53 | 16.49 | 17.46 | 2,093,244 | +0.65(+3.88%) |
Oct 12, 2022 | 16.97 | 17.12 | 16.78 | 16.81 | 1,747,665 | -0.14(-0.81%) |
Oct 11, 2022 | 16.82 | 17.24 | 16.80 | 16.95 | 2,397,250 | +0.10(+0.58%) |
Oct 10, 2022 | 16.86 | 17.08 | 16.69 | 16.85 | 1,634,551 | +0.11(+0.64%) |
Oct 07, 2022 | 17.24 | 17.24 | 16.71 | 16.74 | 1,063,912 | -0.59(-3.38%) |
Oct 06, 2022 | 17.33 | 17.56 | 17.22 | 17.33 | 1,425,343 | -0.12(-0.67%) |
Oct 05, 2022 | 17.41 | 17.54 | 17.17 | 17.45 | 2,012,774 | -0.15(-0.83%) |
Oct 04, 2022 | 17.21 | 17.76 | 17.19 | 17.59 | 1,884,394 | +0.56(+3.26%) |
Oct 03, 2022 | 16.95 | 17.13 | 16.64 | 17.04 | 2,236,756 | +0.37(+2.22%) |
Sep 30, 2022 | 16.73 | 17.13 | 16.65 | 16.67 | 1,160,796 | -0.06(-0.35%) |
Sep 29, 2022 | 16.79 | 16.83 | 16.52 | 16.72 | 840,691 | -0.23(-1.38%) |
Sep 28, 2022 | 16.87 | 17.17 | 16.81 | 16.96 | 1,208,104 | +0.12(+0.69%) |
Sep 27, 2022 | 17.15 | 17.25 | 16.67 | 16.84 | 1,055,649 | -0.21(-1.26%) |
Sep 26, 2022 | 16.95 | 17.47 | 16.95 | 17.06 | 1,858,473 | -0.07(-0.40%) |
Sep 23, 2022 | 17.14 | 17.25 | 16.82 | 17.12 | 1,025,084 | -0.20(-1.13%) |
Sep 22, 2022 | 17.87 | 17.90 | 17.17 | 17.32 | 958,601 | -0.43(-2.42%) |
Sep 21, 2022 | 17.74 | 18.24 | 17.74 | 17.75 | 1,949,308 | +0.08(+0.44%) |
Sep 20, 2022 | 17.48 | 17.74 | 17.43 | 17.67 | 1,269,643 | +0.05(+0.28%) |
Sep 19, 2022 | 17.16 | 17.67 | 17.08 | 17.62 | 1,000,553 | +0.36(+2.09%) |
Sep 16, 2022 | 17.44 | 17.47 | 17.07 | 17.26 | 3,811,319 | -0.36(-2.05%) |
Sep 15, 2022 | 17.18 | 17.68 | 17.15 | 17.62 | 1,420,852 | +0.45(+2.61%) |
Sep 14, 2022 | 17.09 | 17.17 | 16.88 | 17.17 | 804,815 | +0.09(+0.51%) |
Sep 13, 2022 | 17.26 | 17.45 | 17.02 | 17.09 | 1,042,644 | -0.64(-3.63%) |
Sep 12, 2022 | 17.76 | 18.07 | 17.64 | 17.73 | 813,057 | -0.01(-0.05%) |
Sep 09, 2022 | 17.58 | 17.76 | 17.52 | 17.74 | 637,412 | +0.26(+1.51%) |
Sep 08, 2022 | 16.81 | 17.48 | 16.66 | 17.48 | 952,502 | +0.61(+3.64%) |
Sep 07, 2022 | 16.49 | 16.87 | 16.38 | 16.86 | 1,151,704 | +0.30(+1.83%) |
Sep 06, 2022 | 17.14 | 17.14 | 16.34 | 16.56 | 1,251,198 | -0.40(-2.36%) |
Sep 02, 2022 | 17.42 | 17.61 | 16.86 | 16.96 | 1,359,987 | -0.35(-2.03%) |