Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.48 | 24.11 | 22.93 | 23.69 | 296,065 | +0.46(+1.98%) |
Nov 29, 2022 | 23.86 | 23.91 | 23.13 | 23.23 | 128,991 | -0.39(-1.65%) |
Nov 28, 2022 | 24.52 | 24.52 | 23.58 | 23.62 | 66,306 | -0.89(-3.63%) |
Nov 25, 2022 | 24.19 | 24.63 | 23.96 | 24.51 | 36,031 | +0.49(+2.04%) |
Nov 23, 2022 | 24.47 | 24.67 | 23.55 | 24.02 | 101,942 | -0.58(-2.36%) |
Nov 22, 2022 | 23.80 | 25.05 | 23.70 | 24.60 | 152,269 | +0.95(+4.02%) |
Nov 21, 2022 | 24.01 | 24.03 | 23.39 | 23.65 | 138,229 | -0.74(-3.03%) |
Nov 18, 2022 | 24.44 | 24.72 | 24.00 | 24.39 | 149,195 | +0.35(+1.46%) |
Nov 17, 2022 | 23.94 | 24.07 | 23.35 | 24.04 | 72,043 | +0.00(+0.00%) |
Nov 16, 2022 | 25.45 | 25.45 | 23.30 | 24.04 | 128,760 | -1.72(-6.68%) |
Nov 15, 2022 | 24.73 | 25.87 | 24.44 | 25.76 | 112,403 | +1.39(+5.70%) |
Nov 14, 2022 | 24.13 | 24.52 | 24.04 | 24.37 | 112,852 | -0.11(-0.45%) |
Nov 11, 2022 | 24.19 | 24.81 | 24.12 | 24.48 | 139,969 | +0.32(+1.32%) |
Nov 10, 2022 | 24.25 | 24.34 | 23.77 | 24.16 | 207,958 | +0.55(+2.33%) |
Nov 09, 2022 | 23.49 | 24.17 | 23.27 | 23.61 | 89,855 | -0.14(-0.59%) |
Nov 08, 2022 | 24.42 | 24.46 | 23.46 | 23.75 | 159,584 | -0.86(-3.49%) |
Nov 07, 2022 | 23.87 | 24.69 | 23.28 | 24.61 | 288,545 | +0.63(+2.63%) |
Nov 04, 2022 | 22.80 | 24.08 | 22.31 | 23.98 | 241,767 | +1.30(+5.73%) |
Nov 03, 2022 | 21.50 | 24.55 | 20.87 | 22.68 | 626,144 | +1.58(+7.49%) |
Nov 02, 2022 | 20.51 | 21.58 | 20.22 | 21.10 | 217,010 | +0.36(+1.74%) |
Nov 01, 2022 | 20.91 | 21.13 | 20.70 | 20.74 | 91,849 | -0.13(-0.62%) |
Oct 31, 2022 | 20.58 | 21.14 | 20.21 | 20.87 | 186,837 | +0.31(+1.51%) |
Oct 28, 2022 | 20.16 | 20.78 | 19.96 | 20.56 | 154,867 | +0.49(+2.44%) |
Oct 27, 2022 | 19.74 | 20.59 | 19.60 | 20.07 | 74,604 | +0.55(+2.82%) |
Oct 26, 2022 | 20.15 | 20.15 | 19.48 | 19.52 | 56,606 | -0.44(-2.20%) |
Oct 25, 2022 | 19.45 | 20.13 | 19.45 | 19.96 | 103,636 | +0.44(+2.25%) |
Oct 24, 2022 | 19.28 | 19.60 | 19.10 | 19.52 | 49,643 | +0.40(+2.09%) |
Oct 21, 2022 | 18.60 | 19.18 | 18.56 | 19.12 | 72,355 | +0.87(+4.77%) |
Oct 20, 2022 | 18.14 | 18.41 | 17.93 | 18.25 | 40,500 | +0.15(+0.83%) |
Oct 19, 2022 | 17.88 | 18.29 | 17.75 | 18.10 | 33,887 | -0.06(-0.33%) |
Oct 18, 2022 | 18.22 | 18.42 | 17.99 | 18.16 | 49,289 | +0.36(+2.02%) |
Oct 17, 2022 | 17.40 | 17.84 | 17.26 | 17.80 | 54,747 | +0.73(+4.28%) |
Oct 14, 2022 | 17.40 | 17.48 | 16.99 | 17.07 | 38,158 | -0.31(-1.78%) |
Oct 13, 2022 | 16.42 | 17.58 | 16.30 | 17.38 | 54,739 | +0.56(+3.33%) |
Oct 12, 2022 | 16.35 | 16.99 | 16.02 | 16.82 | 47,487 | +0.32(+1.94%) |
Oct 11, 2022 | 16.47 | 17.05 | 16.47 | 16.50 | 53,328 | -0.15(-0.90%) |
Oct 10, 2022 | 16.58 | 16.70 | 16.14 | 16.65 | 50,586 | +0.17(+1.03%) |
Oct 07, 2022 | 16.90 | 16.98 | 16.46 | 16.48 | 54,391 | -0.72(-4.19%) |
Oct 06, 2022 | 17.15 | 17.59 | 17.00 | 17.20 | 55,651 | +0.00(+0.00%) |
Oct 05, 2022 | 16.90 | 17.22 | 16.42 | 17.20 | 52,535 | -0.07(-0.41%) |
Oct 04, 2022 | 17.47 | 17.66 | 17.16 | 17.27 | 86,928 | +0.08(+0.47%) |
Oct 03, 2022 | 17.18 | 17.35 | 16.70 | 17.19 | 96,583 | +0.24(+1.42%) |
Sep 30, 2022 | 17.31 | 17.55 | 16.93 | 16.95 | 108,726 | -0.30(-1.74%) |
Sep 29, 2022 | 18.47 | 18.47 | 17.14 | 17.25 | 115,426 | -1.65(-8.73%) |
Sep 28, 2022 | 18.38 | 19.13 | 17.96 | 18.90 | 88,424 | +0.79(+4.36%) |
Sep 27, 2022 | 18.45 | 18.63 | 17.91 | 18.11 | 80,455 | -0.09(-0.49%) |
Sep 26, 2022 | 17.47 | 18.32 | 17.42 | 18.20 | 67,006 | +0.62(+3.53%) |
Sep 23, 2022 | 17.18 | 17.71 | 17.05 | 17.58 | 109,475 | -0.12(-0.68%) |
Sep 22, 2022 | 18.02 | 18.02 | 17.50 | 17.70 | 74,029 | -0.31(-1.72%) |
Sep 21, 2022 | 18.23 | 18.31 | 17.62 | 18.01 | 67,561 | -0.23(-1.26%) |
Sep 20, 2022 | 18.38 | 18.52 | 18.04 | 18.24 | 42,157 | -0.47(-2.51%) |
Sep 19, 2022 | 17.80 | 18.79 | 17.80 | 18.71 | 32,570 | +0.59(+3.26%) |
Sep 16, 2022 | 18.06 | 18.14 | 17.58 | 18.12 | 129,949 | -0.26(-1.41%) |
Sep 15, 2022 | 18.20 | 18.77 | 18.09 | 18.38 | 56,156 | -0.15(-0.81%) |
Sep 14, 2022 | 19.21 | 19.21 | 18.40 | 18.53 | 57,803 | -0.71(-3.69%) |
Sep 13, 2022 | 19.21 | 19.47 | 18.88 | 19.24 | 94,284 | -0.57(-2.88%) |
Sep 12, 2022 | 19.04 | 19.85 | 19.03 | 19.81 | 52,133 | +1.00(+5.32%) |
Sep 09, 2022 | 19.29 | 19.29 | 18.75 | 18.81 | 45,070 | -0.35(-1.83%) |
Sep 08, 2022 | 19.53 | 19.79 | 19.10 | 19.16 | 55,674 | -0.78(-3.91%) |
Sep 07, 2022 | 18.85 | 19.97 | 18.85 | 19.94 | 51,941 | +1.05(+5.56%) |
Sep 06, 2022 | 19.11 | 19.20 | 18.63 | 18.89 | 55,728 | -0.26(-1.36%) |
Sep 02, 2022 | 19.31 | 19.69 | 19.10 | 19.15 | 49,304 | +0.04(+0.21%) |