Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.73 | 19.40 | 18.24 | 19.37 | 276,175 | +0.68(+3.61%) |
Nov 29, 2022 | 19.03 | 19.13 | 18.59 | 18.69 | 110,834 | -0.34(-1.80%) |
Nov 28, 2022 | 19.39 | 19.49 | 18.90 | 19.03 | 230,201 | -0.52(-2.67%) |
Nov 25, 2022 | 19.56 | 19.69 | 19.50 | 19.56 | 48,661 | +0.16(+0.83%) |
Nov 23, 2022 | 19.11 | 19.55 | 19.11 | 19.39 | 150,215 | +0.20(+1.04%) |
Nov 22, 2022 | 19.06 | 19.28 | 18.93 | 19.19 | 156,716 | +0.32(+1.71%) |
Nov 21, 2022 | 19.11 | 19.56 | 18.50 | 18.87 | 219,448 | -0.67(-3.41%) |
Nov 18, 2022 | 19.42 | 19.76 | 19.11 | 19.54 | 276,117 | +0.53(+2.80%) |
Nov 17, 2022 | 18.06 | 19.32 | 18.06 | 19.00 | 262,971 | +0.64(+3.47%) |
Nov 16, 2022 | 18.92 | 19.00 | 17.95 | 18.37 | 352,819 | -0.51(-2.72%) |
Nov 15, 2022 | 19.57 | 19.83 | 18.70 | 18.88 | 514,573 | -0.55(-2.84%) |
Nov 14, 2022 | 19.73 | 20.04 | 19.39 | 19.43 | 212,561 | -0.27(-1.35%) |
Nov 11, 2022 | 19.86 | 20.25 | 19.49 | 19.70 | 260,942 | +0.06(+0.29%) |
Nov 10, 2022 | 19.01 | 20.15 | 19.01 | 19.64 | 313,636 | +1.21(+6.55%) |
Nov 09, 2022 | 19.35 | 19.61 | 18.36 | 18.43 | 260,258 | -1.06(-5.46%) |
Nov 08, 2022 | 19.82 | 20.26 | 19.07 | 19.50 | 421,162 | -0.26(-1.30%) |
Nov 07, 2022 | 19.35 | 20.79 | 19.32 | 19.76 | 353,499 | +0.59(+3.08%) |
Nov 04, 2022 | 19.20 | 19.74 | 18.63 | 19.17 | 740,935 | +0.07(+0.35%) |
Nov 03, 2022 | 20.18 | 20.18 | 18.90 | 19.10 | 878,684 | -1.52(-7.38%) |
Nov 02, 2022 | 29.04 | 29.04 | 20.60 | 20.62 | 771,829 | -10.07(-32.81%) |
Nov 01, 2022 | 30.91 | 31.15 | 30.43 | 30.69 | 131,601 | +0.17(+0.56%) |
Oct 31, 2022 | 32.20 | 32.24 | 29.58 | 30.52 | 328,622 | -2.34(-7.12%) |
Oct 28, 2022 | 31.75 | 33.08 | 31.67 | 32.86 | 124,303 | +1.18(+3.72%) |
Oct 27, 2022 | 31.50 | 32.45 | 31.50 | 31.68 | 126,784 | +0.55(+1.77%) |
Oct 26, 2022 | 31.84 | 31.91 | 30.91 | 31.13 | 133,762 | -0.41(-1.30%) |
Oct 25, 2022 | 31.47 | 31.99 | 31.34 | 31.53 | 87,189 | -0.10(-0.33%) |
Oct 24, 2022 | 31.17 | 31.80 | 30.86 | 31.64 | 149,451 | +0.66(+2.12%) |
Oct 21, 2022 | 30.35 | 31.25 | 29.98 | 30.98 | 96,749 | +0.81(+2.68%) |
Oct 20, 2022 | 30.25 | 31.19 | 30.08 | 30.18 | 141,852 | -0.18(-0.59%) |
Oct 19, 2022 | 29.63 | 30.87 | 29.63 | 30.36 | 190,274 | +0.61(+2.05%) |
Oct 18, 2022 | 28.66 | 29.95 | 28.66 | 29.75 | 185,088 | +1.53(+5.42%) |
Oct 17, 2022 | 28.02 | 28.44 | 27.85 | 28.22 | 129,076 | +0.86(+3.13%) |
Oct 14, 2022 | 27.84 | 28.19 | 27.27 | 27.36 | 90,374 | -0.43(-1.54%) |
Oct 13, 2022 | 26.54 | 28.02 | 26.39 | 27.79 | 144,318 | +0.79(+2.92%) |
Oct 12, 2022 | 27.22 | 27.22 | 26.40 | 27.00 | 123,137 | -0.38(-1.39%) |
Oct 11, 2022 | 27.21 | 27.90 | 26.95 | 27.38 | 138,410 | +0.19(+0.70%) |
Oct 10, 2022 | 27.48 | 28.08 | 27.03 | 27.19 | 129,452 | +0.03(+0.10%) |
Oct 07, 2022 | 27.68 | 27.94 | 26.95 | 27.16 | 136,007 | -0.70(-2.52%) |
Oct 06, 2022 | 28.14 | 28.39 | 27.69 | 27.86 | 123,229 | -0.28(-0.98%) |
Oct 05, 2022 | 28.30 | 28.70 | 27.98 | 28.14 | 118,524 | -0.84(-2.89%) |
Oct 04, 2022 | 28.02 | 28.99 | 28.02 | 28.98 | 121,156 | +1.40(+5.07%) |
Oct 03, 2022 | 26.92 | 27.66 | 26.56 | 27.58 | 136,744 | +1.03(+3.87%) |
Sep 30, 2022 | 26.70 | 27.54 | 26.49 | 26.55 | 172,970 | -0.07(-0.25%) |
Sep 29, 2022 | 27.71 | 27.73 | 26.36 | 26.62 | 193,722 | -1.33(-4.76%) |
Sep 28, 2022 | 27.38 | 28.17 | 27.01 | 27.95 | 121,553 | +0.74(+2.73%) |
Sep 27, 2022 | 27.39 | 27.90 | 27.07 | 27.21 | 152,051 | -0.02(-0.07%) |
Sep 26, 2022 | 27.40 | 27.84 | 27.09 | 27.23 | 142,872 | -0.05(-0.17%) |
Sep 23, 2022 | 28.28 | 28.28 | 26.90 | 27.28 | 186,151 | -1.40(-4.87%) |
Sep 22, 2022 | 29.17 | 29.17 | 28.52 | 28.67 | 97,887 | -0.55(-1.89%) |
Sep 21, 2022 | 29.57 | 30.06 | 29.21 | 29.22 | 118,409 | +0.08(+0.26%) |
Sep 20, 2022 | 29.33 | 29.33 | 28.75 | 29.15 | 88,437 | -0.40(-1.35%) |
Sep 19, 2022 | 28.37 | 29.60 | 28.37 | 29.55 | 157,381 | +1.17(+4.12%) |
Sep 16, 2022 | 28.39 | 28.67 | 27.72 | 28.38 | 548,201 | -0.38(-1.31%) |
Sep 15, 2022 | 29.15 | 29.55 | 28.63 | 28.76 | 147,702 | -0.74(-2.50%) |
Sep 14, 2022 | 29.16 | 29.59 | 28.49 | 29.49 | 161,071 | +0.48(+1.66%) |
Sep 13, 2022 | 30.84 | 30.90 | 28.76 | 29.01 | 215,023 | -2.53(-8.02%) |
Sep 12, 2022 | 30.98 | 31.58 | 30.51 | 31.54 | 133,574 | +0.59(+1.89%) |
Sep 09, 2022 | 30.08 | 31.18 | 30.08 | 30.96 | 151,892 | +0.95(+3.18%) |
Sep 08, 2022 | 29.79 | 30.06 | 29.34 | 30.00 | 116,447 | -0.04(-0.13%) |
Sep 07, 2022 | 29.32 | 30.15 | 29.03 | 30.04 | 157,471 | +0.50(+1.69%) |
Sep 06, 2022 | 29.60 | 29.89 | 29.25 | 29.54 | 179,198 | +0.00(+0.00%) |
Sep 02, 2022 | 29.82 | 30.21 | 29.34 | 29.54 | 122,352 | -0.04(-0.13%) |