Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.25 | 20.31 | 18.82 | 20.26 | 680,166 | +1.09(+5.69%) |
Nov 29, 2022 | 18.83 | 19.34 | 18.69 | 19.17 | 757,340 | +0.32(+1.70%) |
Nov 28, 2022 | 19.32 | 19.71 | 18.76 | 18.85 | 394,236 | -0.79(-4.02%) |
Nov 25, 2022 | 19.30 | 19.75 | 18.93 | 19.64 | 258,290 | +0.19(+0.98%) |
Nov 23, 2022 | 19.68 | 19.93 | 19.29 | 19.45 | 296,067 | -0.31(-1.57%) |
Nov 22, 2022 | 19.56 | 19.95 | 19.26 | 19.76 | 379,037 | +0.43(+2.22%) |
Nov 21, 2022 | 18.95 | 19.41 | 18.70 | 19.33 | 389,468 | +0.31(+1.63%) |
Nov 18, 2022 | 19.78 | 19.97 | 18.89 | 19.02 | 600,842 | -0.25(-1.30%) |
Nov 17, 2022 | 19.76 | 19.97 | 18.92 | 19.27 | 535,964 | -0.69(-3.46%) |
Nov 16, 2022 | 20.78 | 20.87 | 19.57 | 19.96 | 608,374 | -0.92(-4.41%) |
Nov 15, 2022 | 20.64 | 21.28 | 20.47 | 20.88 | 497,459 | +0.53(+2.60%) |
Nov 14, 2022 | 20.86 | 21.00 | 20.32 | 20.35 | 455,756 | -0.64(-3.05%) |
Nov 11, 2022 | 20.55 | 22.17 | 20.07 | 20.99 | 731,370 | +0.39(+1.89%) |
Nov 10, 2022 | 19.35 | 20.84 | 18.85 | 20.60 | 1,052,756 | +2.19(+11.90%) |
Nov 09, 2022 | 17.86 | 18.83 | 17.56 | 18.41 | 888,727 | +0.41(+2.28%) |
Nov 08, 2022 | 16.44 | 18.01 | 16.27 | 18.00 | 843,564 | +1.71(+10.50%) |
Nov 07, 2022 | 16.62 | 16.73 | 16.00 | 16.29 | 842,253 | -0.25(-1.51%) |
Nov 04, 2022 | 16.11 | 16.60 | 15.65 | 16.54 | 527,201 | +0.76(+4.82%) |
Nov 03, 2022 | 15.98 | 16.10 | 15.38 | 15.78 | 1,018,653 | -0.52(-3.19%) |
Nov 02, 2022 | 17.31 | 16.30 | 1,691,726 | -1.20(-6.86%) | ||
Nov 01, 2022 | 19.43 | 19.82 | 15.94 | 17.50 | 1,268,044 | -3.24(-15.62%) |
Oct 31, 2022 | 20.43 | 21.05 | 20.30 | 20.74 | 557,592 | -0.12(-0.58%) |
Oct 28, 2022 | 20.30 | 21.07 | 19.88 | 20.86 | 636,510 | +0.66(+3.27%) |
Oct 27, 2022 | 20.38 | 20.38 | 19.76 | 20.20 | 523,819 | +0.14(+0.70%) |
Oct 26, 2022 | 19.68 | 20.65 | 19.61 | 20.06 | 396,421 | +0.50(+2.56%) |
Oct 25, 2022 | 18.99 | 19.67 | 18.99 | 19.56 | 612,535 | +0.69(+3.66%) |
Oct 24, 2022 | 19.61 | 19.61 | 18.76 | 18.87 | 336,093 | -0.70(-3.58%) |
Oct 21, 2022 | 18.94 | 19.63 | 18.55 | 19.57 | 404,846 | +0.78(+4.15%) |
Oct 20, 2022 | 18.92 | 19.52 | 18.60 | 18.79 | 327,363 | -0.23(-1.21%) |
Oct 19, 2022 | 19.65 | 19.65 | 18.57 | 19.02 | 552,419 | -0.98(-4.90%) |
Oct 18, 2022 | 20.13 | 20.83 | 19.96 | 20.00 | 390,451 | +0.34(+1.73%) |
Oct 17, 2022 | 19.10 | 19.76 | 19.03 | 19.66 | 491,846 | +0.97(+5.19%) |
Oct 14, 2022 | 19.42 | 19.50 | 18.67 | 18.69 | 344,161 | -0.50(-2.61%) |
Oct 13, 2022 | 18.41 | 19.49 | 18.15 | 19.19 | 433,908 | +0.26(+1.37%) |
Oct 12, 2022 | 18.54 | 19.02 | 18.20 | 18.93 | 351,662 | +0.31(+1.66%) |
Oct 11, 2022 | 18.89 | 19.19 | 18.21 | 18.62 | 570,442 | -0.34(-1.79%) |
Oct 10, 2022 | 19.66 | 19.66 | 18.89 | 18.96 | 476,343 | -0.66(-3.36%) |
Oct 07, 2022 | 20.05 | 20.27 | 19.57 | 19.62 | 737,206 | -0.79(-3.87%) |
Oct 06, 2022 | 20.62 | 20.80 | 20.12 | 20.41 | 434,197 | -0.41(-1.97%) |
Oct 05, 2022 | 20.07 | 21.02 | 20.07 | 20.82 | 465,702 | +0.21(+1.02%) |
Oct 04, 2022 | 20.00 | 20.66 | 19.91 | 20.61 | 578,525 | +1.03(+5.26%) |
Oct 03, 2022 | 19.25 | 19.87 | 18.91 | 19.58 | 495,470 | +0.50(+2.62%) |
Sep 30, 2022 | 19.55 | 20.10 | 19.08 | 19.08 | 628,687 | -0.43(-2.20%) |
Sep 29, 2022 | 19.13 | 19.59 | 18.98 | 19.51 | 560,022 | +0.02(+0.10%) |
Sep 28, 2022 | 18.66 | 19.64 | 18.52 | 19.49 | 717,137 | +1.28(+7.03%) |
Sep 27, 2022 | 18.74 | 18.86 | 18.02 | 18.21 | 497,789 | -0.20(-1.09%) |
Sep 26, 2022 | 18.64 | 19.36 | 18.38 | 18.41 | 390,324 | -0.28(-1.50%) |
Sep 23, 2022 | 18.84 | 19.39 | 18.21 | 18.69 | 512,242 | -0.45(-2.35%) |
Sep 22, 2022 | 20.01 | 20.03 | 19.11 | 19.14 | 409,716 | -1.06(-5.25%) |
Sep 21, 2022 | 20.98 | 21.17 | 20.08 | 20.20 | 439,904 | -0.60(-2.88%) |
Sep 20, 2022 | 21.01 | 21.37 | 20.54 | 20.80 | 295,783 | -0.44(-2.07%) |
Sep 19, 2022 | 21.28 | 21.39 | 20.70 | 21.24 | 415,106 | -0.13(-0.61%) |
Sep 16, 2022 | 21.26 | 21.39 | 20.60 | 21.37 | 870,458 | -0.15(-0.70%) |
Sep 15, 2022 | 21.86 | 22.30 | 21.40 | 21.52 | 423,338 | -0.42(-1.91%) |
Sep 14, 2022 | 22.09 | 22.34 | 21.67 | 21.94 | 477,397 | +0.04(+0.18%) |
Sep 13, 2022 | 22.45 | 22.75 | 21.68 | 21.90 | 605,921 | -1.45(-6.21%) |
Sep 12, 2022 | 22.92 | 23.52 | 22.80 | 23.35 | 422,278 | +0.55(+2.41%) |
Sep 09, 2022 | 22.44 | 22.97 | 22.22 | 22.80 | 511,489 | +0.55(+2.47%) |
Sep 08, 2022 | 21.74 | 22.51 | 21.33 | 22.25 | 369,059 | +0.34(+1.55%) |
Sep 07, 2022 | 21.32 | 21.95 | 21.06 | 21.91 | 431,205 | +0.56(+2.62%) |
Sep 06, 2022 | 21.86 | 22.04 | 21.30 | 21.35 | 483,472 | -0.47(-2.15%) |
Sep 02, 2022 | 22.74 | 22.74 | 21.68 | 21.82 | 387,681 | -0.57(-2.55%) |