Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.29 | 23.09 | 20.89 | 23.03 | 2,540,203 | +1.58(+7.37%) |
Nov 29, 2022 | 22.09 | 22.22 | 21.23 | 21.45 | 1,524,159 | -0.54(-2.46%) |
Nov 28, 2022 | 22.50 | 23.34 | 21.79 | 21.99 | 1,366,199 | -0.63(-2.79%) |
Nov 25, 2022 | 22.80 | 23.12 | 22.44 | 22.62 | 649,776 | -0.56(-2.42%) |
Nov 23, 2022 | 20.80 | 23.50 | 20.62 | 23.18 | 3,166,680 | +2.54(+12.31%) |
Nov 22, 2022 | 20.42 | 20.64 | 19.60 | 20.64 | 2,081,596 | +0.12(+0.58%) |
Nov 21, 2022 | 20.55 | 20.84 | 20.07 | 20.52 | 1,326,111 | -0.36(-1.72%) |
Nov 18, 2022 | 22.00 | 22.12 | 20.75 | 20.88 | 1,244,528 | -0.58(-2.70%) |
Nov 17, 2022 | 21.69 | 22.21 | 21.24 | 21.46 | 2,461,157 | -1.03(-4.58%) |
Nov 16, 2022 | 23.45 | 23.48 | 21.79 | 22.49 | 2,226,554 | -1.54(-6.41%) |
Nov 15, 2022 | 24.00 | 24.48 | 23.31 | 24.03 | 3,391,827 | +1.03(+4.48%) |
Nov 14, 2022 | 24.17 | 24.46 | 22.90 | 23.00 | 2,734,691 | -1.38(-5.66%) |
Nov 11, 2022 | 21.09 | 25.00 | 20.70 | 24.38 | 6,223,740 | +3.16(+14.89%) |
Nov 10, 2022 | 20.75 | 22.01 | 20.55 | 21.22 | 6,571,615 | +2.16(+11.33%) |
Nov 09, 2022 | 20.02 | 20.24 | 19.02 | 19.06 | 3,362,753 | -1.39(-6.80%) |
Nov 08, 2022 | 20.76 | 21.55 | 19.88 | 20.45 | 3,990,815 | -0.19(-0.92%) |
Nov 07, 2022 | 20.66 | 20.75 | 19.42 | 20.64 | 4,398,822 | +0.16(+0.78%) |
Nov 04, 2022 | 21.50 | 21.50 | 19.82 | 20.48 | 7,410,581 | -2.13(-9.42%) |
Nov 03, 2022 | 24.11 | 26.28 | 22.55 | 22.61 | 5,287,746 | +0.21(+0.94%) |
Nov 02, 2022 | 25.51 | 22.11 | 22.40 | 4,973,857 | -3.34(-12.98%) | |
Nov 01, 2022 | 27.82 | 28.00 | 25.66 | 25.74 | 1,910,380 | -1.14(-4.24%) |
Oct 31, 2022 | 26.61 | 27.99 | 26.32 | 26.88 | 2,688,209 | +0.05(+0.19%) |
Oct 28, 2022 | 26.43 | 26.87 | 25.45 | 26.83 | 2,894,287 | -0.30(-1.11%) |
Oct 27, 2022 | 26.63 | 28.00 | 26.33 | 27.13 | 2,290,635 | +0.65(+2.45%) |
Oct 26, 2022 | 26.55 | 28.00 | 25.62 | 26.48 | 3,577,050 | -1.52(-5.43%) |
Oct 25, 2022 | 26.24 | 28.02 | 26.24 | 28.00 | 3,062,880 | +1.94(+7.44%) |
Oct 24, 2022 | 25.34 | 26.12 | 24.37 | 26.06 | 1,631,530 | +0.71(+2.80%) |
Oct 21, 2022 | 24.19 | 25.41 | 23.40 | 25.35 | 2,142,635 | +1.06(+4.36%) |
Oct 20, 2022 | 23.59 | 25.06 | 23.20 | 24.29 | 2,165,593 | +0.85(+3.63%) |
Oct 19, 2022 | 24.53 | 24.74 | 23.29 | 23.44 | 1,674,134 | -1.34(-5.41%) |
Oct 18, 2022 | 25.45 | 25.70 | 24.36 | 24.78 | 1,885,423 | +0.52(+2.14%) |
Oct 17, 2022 | 22.97 | 24.80 | 22.97 | 24.26 | 1,587,500 | +1.97(+8.84%) |
Oct 14, 2022 | 24.36 | 24.82 | 22.25 | 22.29 | 1,799,032 | -1.57(-6.58%) |
Oct 13, 2022 | 22.20 | 24.00 | 21.47 | 23.86 | 2,356,768 | +0.65(+2.80%) |
Oct 12, 2022 | 22.75 | 23.38 | 22.16 | 23.21 | 1,469,269 | +0.32(+1.40%) |
Oct 11, 2022 | 23.31 | 23.60 | 21.96 | 22.89 | 1,647,140 | -0.59(-2.51%) |
Oct 10, 2022 | 24.78 | 24.83 | 23.11 | 23.48 | 1,345,740 | -1.35(-5.44%) |
Oct 07, 2022 | 26.66 | 26.86 | 24.44 | 24.83 | 2,135,309 | -2.77(-10.04%) |
Oct 06, 2022 | 27.68 | 28.42 | 27.44 | 27.60 | 2,066,820 | -0.19(-0.68%) |
Oct 05, 2022 | 26.04 | 27.88 | 25.57 | 27.79 | 2,827,997 | +0.88(+3.27%) |
Oct 04, 2022 | 25.73 | 27.41 | 25.73 | 26.91 | 3,149,411 | +2.18(+8.82%) |
Oct 03, 2022 | 23.85 | 24.88 | 23.10 | 24.73 | 2,490,506 | +0.96(+4.04%) |
Sep 30, 2022 | 23.32 | 25.32 | 23.14 | 23.77 | 2,266,123 | +0.52(+2.24%) |
Sep 29, 2022 | 23.06 | 23.50 | 22.20 | 23.25 | 2,016,251 | -0.55(-2.31%) |
Sep 28, 2022 | 22.95 | 23.89 | 22.68 | 23.80 | 2,151,093 | +1.06(+4.66%) |
Sep 27, 2022 | 22.66 | 23.43 | 22.34 | 22.74 | 1,778,730 | +0.88(+4.03%) |
Sep 26, 2022 | 21.82 | 23.13 | 21.60 | 21.86 | 1,377,161 | -0.04(-0.18%) |
Sep 23, 2022 | 22.21 | 22.65 | 21.29 | 21.90 | 2,036,410 | -0.91(-3.99%) |
Sep 22, 2022 | 23.96 | 24.44 | 22.74 | 22.81 | 1,909,203 | -1.43(-5.90%) |
Sep 21, 2022 | 24.06 | 25.40 | 23.57 | 24.24 | 1,796,043 | +0.49(+2.06%) |
Sep 20, 2022 | 24.60 | 24.97 | 23.67 | 23.75 | 2,141,399 | -1.27(-5.08%) |
Sep 19, 2022 | 24.81 | 25.48 | 24.17 | 25.02 | 2,043,155 | -0.20(-0.79%) |
Sep 16, 2022 | 25.57 | 26.27 | 24.79 | 25.22 | 4,160,117 | -1.28(-4.83%) |
Sep 15, 2022 | 26.85 | 27.93 | 26.25 | 26.50 | 2,076,020 | -0.93(-3.39%) |
Sep 14, 2022 | 26.58 | 27.43 | 25.78 | 27.43 | 2,029,737 | +0.85(+3.20%) |
Sep 13, 2022 | 27.05 | 27.59 | 26.42 | 26.58 | 2,406,352 | -2.49(-8.57%) |
Sep 12, 2022 | 27.40 | 29.20 | 27.13 | 29.07 | 2,246,351 | +1.71(+6.25%) |
Sep 09, 2022 | 27.18 | 28.19 | 27.18 | 27.36 | 2,264,074 | +0.70(+2.63%) |
Sep 08, 2022 | 25.37 | 27.02 | 25.18 | 26.66 | 1,520,841 | +0.99(+3.86%) |
Sep 07, 2022 | 24.62 | 25.78 | 24.34 | 25.67 | 1,214,698 | +1.00(+4.05%) |
Sep 06, 2022 | 24.70 | 25.47 | 24.28 | 24.67 | 1,415,598 | -0.05(-0.20%) |
Sep 02, 2022 | 26.56 | 26.56 | 24.50 | 24.72 | 1,664,887 | -1.03(-4.00%) |