Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.49 | 23.65 | 22.74 | 23.54 | 532,363 | +0.35(+1.51%) |
Nov 29, 2022 | 23.06 | 23.46 | 22.98 | 23.19 | 242,111 | +0.44(+1.93%) |
Nov 28, 2022 | 22.88 | 23.43 | 22.73 | 22.75 | 197,351 | -0.83(-3.52%) |
Nov 25, 2022 | 23.96 | 24.38 | 23.58 | 23.58 | 92,416 | -0.52(-2.16%) |
Nov 23, 2022 | 24.25 | 24.44 | 23.44 | 24.10 | 211,309 | -0.45(-1.83%) |
Nov 22, 2022 | 24.98 | 25.20 | 24.27 | 24.55 | 320,625 | -0.03(-0.12%) |
Nov 21, 2022 | 24.55 | 24.61 | 23.28 | 24.58 | 338,696 | -0.38(-1.52%) |
Nov 18, 2022 | 26.40 | 26.44 | 24.87 | 24.96 | 362,805 | -1.50(-5.67%) |
Nov 17, 2022 | 25.57 | 26.51 | 25.28 | 26.46 | 170,421 | +0.26(+0.99%) |
Nov 16, 2022 | 26.25 | 26.40 | 25.63 | 26.20 | 271,039 | -0.20(-0.76%) |
Nov 15, 2022 | 26.22 | 26.73 | 26.07 | 26.40 | 208,493 | +0.21(+0.80%) |
Nov 14, 2022 | 26.41 | 27.30 | 26.19 | 26.19 | 322,672 | -0.22(-0.83%) |
Nov 11, 2022 | 26.14 | 26.93 | 26.14 | 26.41 | 268,625 | +0.59(+2.29%) |
Nov 10, 2022 | 25.36 | 25.85 | 25.13 | 25.82 | 238,703 | +1.17(+4.75%) |
Nov 09, 2022 | 25.73 | 25.73 | 24.34 | 24.65 | 285,965 | -1.41(-5.41%) |
Nov 08, 2022 | 25.88 | 26.15 | 25.47 | 26.06 | 207,271 | +0.02(+0.08%) |
Nov 07, 2022 | 25.44 | 26.47 | 25.23 | 26.04 | 277,844 | +0.89(+3.54%) |
Nov 04, 2022 | 25.51 | 25.88 | 24.88 | 25.15 | 190,207 | +0.54(+2.19%) |
Nov 03, 2022 | 23.73 | 24.99 | 23.52 | 24.61 | 218,529 | +0.51(+2.12%) |
Nov 02, 2022 | 23.44 | 24.63 | 23.21 | 24.10 | 328,399 | +0.54(+2.29%) |
Nov 01, 2022 | 25.15 | 25.15 | 23.55 | 23.56 | 330,740 | -1.32(-5.31%) |
Oct 31, 2022 | 23.25 | 24.95 | 23.25 | 24.88 | 325,826 | +1.60(+6.87%) |
Oct 28, 2022 | 25.00 | 25.00 | 22.47 | 23.28 | 451,398 | -2.50(-9.70%) |
Oct 27, 2022 | 26.25 | 26.84 | 25.52 | 25.78 | 248,883 | +0.18(+0.70%) |
Oct 26, 2022 | 25.05 | 26.38 | 24.80 | 25.60 | 268,764 | +0.89(+3.60%) |
Oct 25, 2022 | 24.24 | 25.24 | 24.12 | 24.71 | 249,395 | +0.21(+0.86%) |
Oct 24, 2022 | 24.10 | 24.52 | 24.00 | 24.50 | 193,295 | +0.34(+1.41%) |
Oct 21, 2022 | 23.60 | 24.36 | 23.24 | 24.16 | 305,834 | +1.00(+4.32%) |
Oct 20, 2022 | 22.90 | 23.54 | 22.72 | 23.16 | 227,441 | +0.46(+2.03%) |
Oct 19, 2022 | 21.28 | 22.76 | 21.27 | 22.70 | 246,978 | +1.39(+6.52%) |
Oct 18, 2022 | 21.25 | 21.88 | 20.93 | 21.31 | 139,272 | +0.22(+1.04%) |
Oct 17, 2022 | 20.98 | 21.63 | 20.91 | 21.09 | 176,294 | +0.63(+3.08%) |
Oct 14, 2022 | 21.20 | 21.26 | 20.36 | 20.46 | 189,053 | -0.91(-4.26%) |
Oct 13, 2022 | 19.91 | 21.39 | 19.88 | 21.37 | 192,653 | +1.17(+5.79%) |
Oct 12, 2022 | 20.30 | 20.50 | 20.00 | 20.20 | 130,050 | -0.31(-1.51%) |
Oct 11, 2022 | 20.91 | 21.29 | 20.36 | 20.51 | 208,345 | -0.90(-4.20%) |
Oct 10, 2022 | 21.79 | 22.04 | 21.19 | 21.41 | 222,030 | -0.42(-1.92%) |
Oct 07, 2022 | 22.20 | 22.25 | 21.73 | 21.83 | 175,050 | -0.17(-0.77%) |
Oct 06, 2022 | 21.55 | 22.15 | 21.52 | 22.00 | 231,437 | +0.30(+1.38%) |
Oct 05, 2022 | 21.42 | 21.83 | 21.18 | 21.70 | 193,356 | +0.20(+0.93%) |
Oct 04, 2022 | 21.33 | 21.62 | 20.97 | 21.50 | 276,072 | +0.45(+2.14%) |
Oct 03, 2022 | 20.15 | 21.07 | 20.15 | 21.05 | 225,067 | +1.53(+7.84%) |
Sep 30, 2022 | 20.05 | 20.48 | 19.47 | 19.52 | 345,999 | -0.53(-2.64%) |
Sep 29, 2022 | 19.77 | 20.11 | 19.25 | 20.05 | 230,675 | +0.09(+0.45%) |
Sep 28, 2022 | 19.42 | 20.29 | 19.42 | 19.96 | 416,394 | +0.78(+4.07%) |
Sep 27, 2022 | 19.57 | 20.03 | 19.14 | 19.18 | 194,413 | -0.01(-0.05%) |
Sep 26, 2022 | 19.59 | 20.00 | 19.10 | 19.19 | 210,485 | -0.45(-2.29%) |
Sep 23, 2022 | 20.66 | 20.75 | 19.57 | 19.64 | 263,218 | -1.97(-9.12%) |
Sep 22, 2022 | 21.98 | 22.27 | 21.46 | 21.61 | 128,882 | -0.07(-0.32%) |
Sep 21, 2022 | 22.30 | 22.67 | 21.66 | 21.68 | 171,788 | -0.15(-0.69%) |
Sep 20, 2022 | 22.26 | 22.26 | 21.45 | 21.83 | 232,437 | -0.65(-2.89%) |
Sep 19, 2022 | 21.31 | 22.58 | 21.31 | 22.48 | 184,875 | +0.59(+2.70%) |
Sep 16, 2022 | 22.38 | 22.38 | 21.34 | 21.89 | 734,222 | -0.59(-2.62%) |
Sep 15, 2022 | 22.22 | 22.71 | 21.74 | 22.48 | 218,900 | -0.14(-0.62%) |
Sep 14, 2022 | 21.80 | 22.66 | 21.80 | 22.62 | 211,880 | +0.83(+3.81%) |
Sep 13, 2022 | 22.93 | 23.35 | 21.69 | 21.79 | 210,199 | -1.62(-6.92%) |
Sep 12, 2022 | 23.43 | 23.97 | 23.00 | 23.41 | 333,437 | -0.02(-0.09%) |
Sep 09, 2022 | 22.62 | 23.50 | 22.58 | 23.43 | 222,742 | +1.42(+6.45%) |
Sep 08, 2022 | 22.20 | 22.58 | 21.97 | 22.01 | 174,730 | -0.21(-0.95%) |
Sep 07, 2022 | 21.50 | 22.28 | 21.20 | 22.22 | 326,842 | +0.38(+1.74%) |
Sep 06, 2022 | 22.38 | 22.35 | 21.48 | 21.84 | 238,570 | -0.16(-0.73%) |
Sep 02, 2022 | 22.39 | 22.60 | 21.88 | 22.00 | 212,750 | +0.14(+0.64%) |