Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.85 | 25.65 | 23.57 | 25.65 | 3,271 | +1.72(+7.21%) |
Nov 29, 2022 | 23.25 | 23.93 | 22.95 | 23.93 | 740 | +0.98(+4.25%) |
Nov 28, 2022 | 23.70 | 25.65 | 22.65 | 22.95 | 3,702 | +0.00(+0.00%) |
Nov 25, 2022 | 25.35 | 25.43 | 22.95 | 22.95 | 5,863 | -2.36(-9.32%) |
Nov 23, 2022 | 24.90 | 25.35 | 24.60 | 25.31 | 4,080 | -0.04(-0.16%) |
Nov 22, 2022 | 25.20 | 25.65 | 24.75 | 25.35 | 2,271 | +0.30(+1.20%) |
Nov 21, 2022 | 25.65 | 25.65 | 24.75 | 25.05 | 1,988 | -0.52(-2.05%) |
Nov 18, 2022 | 25.80 | 26.25 | 25.11 | 25.57 | 643 | +0.38(+1.49%) |
Nov 17, 2022 | 24.15 | 25.65 | 24.00 | 25.20 | 848 | -0.90(-3.45%) |
Nov 16, 2022 | 26.70 | 26.70 | 25.80 | 26.10 | 1,045 | -0.30(-1.14%) |
Nov 15, 2022 | 27.00 | 27.60 | 26.31 | 26.40 | 701 | -0.45(-1.68%) |
Nov 14, 2022 | 25.05 | 27.75 | 25.05 | 26.85 | 834 | +1.20(+4.67%) |
Nov 11, 2022 | 25.20 | 26.85 | 24.75 | 25.65 | 3,320 | +0.15(+0.59%) |
Nov 10, 2022 | 25.35 | 26.25 | 24.90 | 25.50 | 2,285 | +1.20(+4.94%) |
Nov 09, 2022 | 29.10 | 29.10 | 24.15 | 24.30 | 3,508 | -3.60(-12.90%) |
Nov 08, 2022 | 27.60 | 28.05 | 27.23 | 27.90 | 850 | +0.30(+1.09%) |
Nov 07, 2022 | 27.75 | 28.05 | 27.15 | 27.60 | 774 | +0.45(+1.66%) |
Nov 04, 2022 | 28.20 | 28.20 | 27.15 | 27.15 | 2,113 | -0.90(-3.21%) |
Nov 03, 2022 | 27.75 | 28.27 | 27.75 | 28.05 | 1,719 | +0.30(+1.08%) |
Nov 02, 2022 | 28.05 | 28.50 | 27.75 | 27.75 | 868 | -0.45(-1.60%) |
Nov 01, 2022 | 27.90 | 28.20 | 27.75 | 28.20 | 382 | +0.45(+1.62%) |
Oct 31, 2022 | 27.90 | 28.05 | 27.45 | 27.75 | 1,142 | +0.15(+0.54%) |
Oct 28, 2022 | 28.05 | 28.07 | 27.45 | 27.60 | 1,411 | -0.60(-2.13%) |
Oct 27, 2022 | 28.65 | 28.95 | 27.89 | 28.20 | 1,141 | -0.15(-0.53%) |
Oct 26, 2022 | 27.60 | 28.80 | 27.60 | 28.35 | 2,367 | +0.15(+0.53%) |
Oct 25, 2022 | 27.75 | 29.25 | 27.60 | 28.20 | 2,175 | +0.00(+0.00%) |
Oct 24, 2022 | 28.20 | 28.80 | 27.15 | 28.20 | 3,230 | -0.45(-1.57%) |
Oct 21, 2022 | 27.90 | 29.55 | 27.90 | 28.65 | 1,822 | +0.90(+3.24%) |
Oct 20, 2022 | 29.68 | 29.68 | 27.75 | 27.75 | 2,028 | -1.20(-4.15%) |
Oct 19, 2022 | 29.25 | 29.70 | 27.90 | 28.95 | 1,998 | +0.75(+2.66%) |
Oct 18, 2022 | 28.80 | 29.70 | 27.75 | 28.20 | 2,987 | -0.75(-2.59%) |
Oct 17, 2022 | 27.75 | 29.10 | 27.75 | 28.95 | 956 | +0.60(+2.12%) |
Oct 14, 2022 | 29.40 | 29.85 | 27.60 | 28.35 | 7,330 | -1.35(-4.55%) |
Oct 13, 2022 | 28.50 | 30.30 | 27.90 | 29.70 | 4,362 | +0.60(+2.06%) |
Oct 12, 2022 | 30.00 | 30.60 | 28.95 | 29.10 | 2,516 | -1.05(-3.48%) |
Oct 11, 2022 | 29.70 | 30.60 | 29.40 | 30.15 | 2,078 | +0.15(+0.50%) |
Oct 10, 2022 | 30.15 | 30.15 | 29.25 | 30.00 | 1,802 | +0.30(+1.01%) |
Oct 07, 2022 | 30.30 | 30.60 | 29.40 | 29.70 | 2,413 | -0.75(-2.46%) |
Oct 06, 2022 | 30.00 | 30.75 | 30.00 | 30.45 | 5,288 | -0.15(-0.49%) |
Oct 05, 2022 | 30.90 | 31.20 | 29.58 | 30.60 | 6,116 | -0.15(-0.49%) |
Oct 04, 2022 | 29.25 | 30.90 | 28.80 | 30.75 | 15,824 | +1.50(+5.13%) |
Oct 03, 2022 | 28.95 | 31.35 | 27.60 | 29.25 | 14,281 | +0.45(+1.56%) |
Sep 30, 2022 | 27.45 | 29.40 | 27.45 | 28.80 | 9,381 | +0.60(+2.13%) |
Sep 29, 2022 | 28.50 | 29.25 | 26.70 | 28.20 | 8,244 | -0.15(-0.53%) |
Sep 28, 2022 | 28.35 | 28.65 | 27.45 | 28.35 | 6,970 | +0.00(+0.00%) |
Sep 27, 2022 | 28.50 | 29.10 | 27.45 | 28.35 | 7,847 | +0.00(+0.00%) |
Sep 26, 2022 | 27.90 | 29.25 | 27.75 | 28.35 | 12,905 | +0.45(+1.61%) |
Sep 23, 2022 | 27.90 | 28.05 | 26.70 | 27.90 | 18,349 | -0.30(-1.06%) |
Sep 22, 2022 | 29.25 | 29.85 | 27.33 | 28.20 | 17,322 | -1.20(-4.08%) |
Sep 21, 2022 | 29.40 | 29.93 | 29.25 | 29.40 | 12,665 | +0.30(+1.03%) |
Sep 20, 2022 | 30.15 | 30.75 | 29.10 | 29.10 | 25,557 | -1.20(-3.96%) |
Sep 19, 2022 | 30.45 | 31.38 | 30.00 | 30.30 | 36,970 | +1.20(+4.12%) |
Sep 16, 2022 | 31.20 | 32.21 | 29.10 | 29.10 | 26,118 | -2.25(-7.18%) |
Sep 15, 2022 | 30.45 | 33.00 | 30.45 | 31.35 | 29,309 | +1.05(+3.47%) |
Sep 14, 2022 | 31.05 | 31.35 | 30.30 | 30.30 | 34,237 | -1.20(-3.81%) |
Sep 13, 2022 | 32.25 | 32.68 | 30.75 | 31.50 | 71,855 | -1.80(-5.41%) |
Sep 12, 2022 | 31.65 | 33.30 | 30.15 | 33.30 | 158,137 | +0.30(+0.91%) |
Sep 09, 2022 | 29.40 | 35.70 | 27.75 | 33.00 | 3,768,897 | +13.80(+71.88%) |
Sep 08, 2022 | 18.15 | 19.50 | 17.25 | 19.20 | 222,499 | +1.50(+8.47%) |
Sep 07, 2022 | 17.40 | 18.00 | 17.19 | 17.70 | 4,089 | +0.75(+4.42%) |
Sep 06, 2022 | 19.20 | 19.26 | 16.95 | 16.95 | 3,539 | -2.85(-14.39%) |
Sep 02, 2022 | 21.00 | 21.00 | 18.15 | 19.80 | 3,834 | +0.68(+3.53%) |