Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.95 | 22.28 | 20.73 | 22.28 | 6,480 | +0.58(+2.68%) |
Nov 29, 2022 | 21.59 | 21.79 | 21.51 | 21.70 | 4,444 | +0.03(+0.13%) |
Nov 28, 2022 | 21.40 | 21.67 | 21.40 | 21.67 | 1,639 | -0.13(-0.58%) |
Nov 25, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 1,204 | +0.00(+0.00%) |
Nov 23, 2022 | 21.41 | 22.28 | 21.17 | 21.80 | 3,666 | +0.10(+0.45%) |
Nov 22, 2022 | 21.81 | 21.81 | 21.37 | 21.70 | 1,428 | -0.44(-1.97%) |
Nov 21, 2022 | 21.36 | 22.17 | 21.15 | 22.14 | 8,436 | +0.44(+2.01%) |
Nov 18, 2022 | 20.42 | 21.70 | 20.42 | 21.70 | 1,804 | +0.43(+2.00%) |
Nov 17, 2022 | 21.16 | 21.27 | 21.16 | 21.27 | 1,273 | -0.27(-1.26%) |
Nov 16, 2022 | 21.51 | 21.60 | 21.06 | 21.54 | 5,522 | +0.04(+0.18%) |
Nov 15, 2022 | 19.23 | 21.70 | 19.23 | 21.51 | 11,321 | +0.16(+0.75%) |
Nov 14, 2022 | 20.90 | 21.44 | 20.90 | 21.35 | 957 | -0.21(-0.97%) |
Nov 11, 2022 | 21.73 | 21.73 | 21.55 | 21.55 | 2,105 | -0.27(-1.24%) |
Nov 10, 2022 | 21.04 | 21.88 | 20.98 | 21.82 | 6,604 | +0.77(+3.66%) |
Nov 09, 2022 | 20.63 | 21.63 | 20.63 | 21.05 | 12,167 | -0.20(-0.95%) |
Nov 08, 2022 | 21.64 | 21.67 | 20.38 | 21.26 | 4,807 | +0.92(+4.50%) |
Nov 07, 2022 | 20.17 | 20.53 | 19.86 | 20.34 | 5,127 | +0.55(+2.78%) |
Nov 04, 2022 | 20.58 | 21.01 | 19.79 | 19.79 | 2,644 | -0.64(-3.11%) |
Nov 03, 2022 | 19.80 | 20.53 | 19.74 | 20.43 | 5,585 | +0.38(+1.88%) |
Nov 02, 2022 | 19.55 | 20.64 | 19.55 | 20.05 | 8,161 | -0.68(-3.30%) |
Nov 01, 2022 | 20.34 | 20.73 | 20.05 | 20.73 | 5,283 | +0.58(+2.87%) |
Oct 31, 2022 | 20.24 | 21.59 | 20.16 | 20.16 | 19,740 | -0.50(-2.43%) |
Oct 28, 2022 | 20.02 | 20.68 | 20.02 | 20.66 | 6,864 | +0.47(+2.34%) |
Oct 27, 2022 | 19.38 | 20.19 | 19.38 | 20.19 | 5,961 | +0.16(+0.82%) |
Oct 26, 2022 | 19.86 | 20.53 | 18.27 | 20.02 | 11,674 | -0.03(-0.14%) |
Oct 25, 2022 | 19.79 | 20.23 | 18.59 | 20.05 | 5,341 | -0.13(-0.66%) |
Oct 24, 2022 | 19.76 | 20.25 | 19.76 | 20.18 | 5,167 | +0.02(+0.08%) |
Oct 21, 2022 | 19.21 | 20.25 | 19.01 | 20.17 | 13,851 | +0.72(+3.72%) |
Oct 20, 2022 | 18.98 | 20.55 | 18.98 | 19.44 | 5,061 | +0.68(+3.65%) |
Oct 19, 2022 | 18.36 | 19.05 | 18.32 | 18.76 | 10,136 | +0.41(+2.26%) |
Oct 18, 2022 | 18.41 | 18.56 | 17.90 | 18.34 | 6,904 | +0.67(+3.76%) |
Oct 17, 2022 | 18.91 | 18.91 | 17.22 | 17.68 | 7,752 | +0.55(+3.21%) |
Oct 14, 2022 | 17.13 | 17.13 | 17.13 | 17.13 | 654 | -0.13(-0.73%) |
Oct 13, 2022 | 16.74 | 17.35 | 16.74 | 17.25 | 3,720 | +0.29(+1.70%) |
Oct 12, 2022 | 17.35 | 17.35 | 16.97 | 16.97 | 1,298 | -0.15(-0.90%) |
Oct 11, 2022 | 17.70 | 18.29 | 16.89 | 17.12 | 14,968 | -0.73(-4.10%) |
Oct 10, 2022 | 18.12 | 18.22 | 17.79 | 17.85 | 9,064 | +0.15(+0.87%) |
Oct 07, 2022 | 17.83 | 18.22 | 17.25 | 17.70 | 25,021 | -0.21(-1.18%) |
Oct 06, 2022 | 18.32 | 18.39 | 17.42 | 17.91 | 5,543 | -0.50(-2.72%) |
Oct 05, 2022 | 17.44 | 19.29 | 17.36 | 18.41 | 42,414 | +0.92(+5.23%) |
Oct 04, 2022 | 16.99 | 18.06 | 16.73 | 17.50 | 26,507 | +0.78(+4.67%) |
Oct 03, 2022 | 16.72 | 16.72 | 16.48 | 16.72 | 5,451 | -0.01(-0.05%) |
Sep 30, 2022 | 16.77 | 16.84 | 16.72 | 16.72 | 3,863 | -0.05(-0.29%) |
Sep 29, 2022 | 16.72 | 16.77 | 16.72 | 16.77 | 1,948 | +0.00(+0.00%) |
Sep 28, 2022 | 16.72 | 16.77 | 16.72 | 16.77 | 1,738 | +0.05(+0.29%) |
Sep 27, 2022 | 16.77 | 16.77 | 16.72 | 16.72 | 2,802 | -0.02(-0.12%) |
Sep 26, 2022 | 17.11 | 17.12 | 16.72 | 16.74 | 9,527 | -0.13(-0.74%) |
Sep 23, 2022 | 17.22 | 17.35 | 16.63 | 16.87 | 10,874 | -0.67(-3.85%) |
Sep 22, 2022 | 17.64 | 17.64 | 17.36 | 17.54 | 2,975 | +0.05(+0.28%) |
Sep 21, 2022 | 17.78 | 17.78 | 17.50 | 17.50 | 2,790 | -0.43(-2.42%) |
Sep 20, 2022 | 17.83 | 17.93 | 17.74 | 17.93 | 2,072 | -0.06(-0.32%) |
Sep 19, 2022 | 17.87 | 18.25 | 17.57 | 17.99 | 13,042 | -0.13(-0.74%) |
Sep 16, 2022 | 18.00 | 18.44 | 17.96 | 18.12 | 23,846 | -0.19(-1.05%) |
Sep 15, 2022 | 18.22 | 18.47 | 18.07 | 18.32 | 2,041 | +0.23(+1.28%) |
Sep 14, 2022 | 18.13 | 18.51 | 18.08 | 18.08 | 4,641 | -0.24(-1.32%) |
Sep 13, 2022 | 18.58 | 18.70 | 18.32 | 18.32 | 2,306 | -0.43(-2.31%) |
Sep 12, 2022 | 18.77 | 18.81 | 18.70 | 18.76 | 4,322 | -0.18(-0.97%) |
Sep 09, 2022 | 18.64 | 18.96 | 18.64 | 18.94 | 3,147 | +0.58(+3.15%) |
Sep 08, 2022 | 18.34 | 18.36 | 18.34 | 18.36 | 1,887 | -0.08(-0.42%) |
Sep 07, 2022 | 18.41 | 18.67 | 18.34 | 18.44 | 4,156 | -0.04(-0.21%) |
Sep 06, 2022 | 18.77 | 19.35 | 18.44 | 18.48 | 8,461 | -0.21(-1.13%) |
Sep 02, 2022 | 19.27 | 19.27 | 18.49 | 18.69 | 6,315 | -0.02(-0.10%) |