Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.80 | 22.95 | 21.21 | 22.83 | 467,155 | +1.62(+7.64%) |
Nov 29, 2022 | 21.02 | 22.78 | 20.98 | 21.21 | 293,937 | +0.12(+0.57%) |
Nov 28, 2022 | 21.34 | 21.74 | 20.72 | 21.09 | 290,166 | -0.38(-1.77%) |
Nov 25, 2022 | 21.32 | 22.02 | 21.29 | 21.47 | 80,225 | +0.03(+0.14%) |
Nov 23, 2022 | 21.43 | 22.00 | 21.12 | 21.44 | 210,943 | -0.04(-0.19%) |
Nov 22, 2022 | 21.42 | 21.50 | 20.46 | 21.48 | 428,734 | +0.18(+0.85%) |
Nov 21, 2022 | 21.16 | 21.63 | 20.93 | 21.30 | 224,751 | +0.01(+0.05%) |
Nov 18, 2022 | 21.60 | 21.84 | 20.74 | 21.29 | 325,029 | +0.22(+1.04%) |
Nov 17, 2022 | 22.13 | 22.21 | 20.40 | 21.07 | 466,312 | -1.35(-6.02%) |
Nov 16, 2022 | 23.10 | 23.48 | 22.30 | 22.42 | 338,580 | -0.86(-3.69%) |
Nov 15, 2022 | 23.69 | 23.96 | 22.58 | 23.28 | 756,159 | +0.19(+0.82%) |
Nov 14, 2022 | 23.60 | 23.79 | 22.76 | 23.09 | 375,342 | -0.71(-2.98%) |
Nov 11, 2022 | 21.99 | 24.60 | 21.99 | 23.80 | 627,561 | +1.39(+6.20%) |
Nov 10, 2022 | 17.39 | 22.75 | 17.39 | 22.41 | 1,349,524 | +4.76(+26.97%) |
Nov 09, 2022 | 20.90 | 21.38 | 17.30 | 17.65 | 1,923,514 | -5.40(-23.43%) |
Nov 08, 2022 | 24.13 | 24.34 | 22.67 | 23.05 | 854,907 | -1.01(-4.20%) |
Nov 07, 2022 | 24.70 | 25.09 | 23.82 | 24.06 | 342,343 | -0.90(-3.61%) |
Nov 04, 2022 | 26.77 | 26.77 | 24.49 | 24.96 | 369,419 | -1.56(-5.88%) |
Nov 03, 2022 | 26.17 | 26.78 | 25.85 | 26.52 | 376,334 | -0.07(-0.26%) |
Nov 02, 2022 | 27.38 | 26.55 | 26.59 | 470,783 | -0.78(-2.85%) | |
Nov 01, 2022 | 27.14 | 27.62 | 26.88 | 27.37 | 261,416 | +0.49(+1.82%) |
Oct 31, 2022 | 26.21 | 27.06 | 25.82 | 26.88 | 505,588 | +0.53(+2.01%) |
Oct 28, 2022 | 25.89 | 26.41 | 25.53 | 26.35 | 571,247 | +0.54(+2.09%) |
Oct 27, 2022 | 26.37 | 27.37 | 25.58 | 25.81 | 300,095 | -0.51(-1.94%) |
Oct 26, 2022 | 25.32 | 27.55 | 25.25 | 26.32 | 382,331 | +1.05(+4.16%) |
Oct 25, 2022 | 24.62 | 25.56 | 24.54 | 25.27 | 331,902 | +0.81(+3.31%) |
Oct 24, 2022 | 24.84 | 24.86 | 24.00 | 24.46 | 191,486 | -0.38(-1.53%) |
Oct 21, 2022 | 24.50 | 25.14 | 23.73 | 24.84 | 370,957 | +0.50(+2.05%) |
Oct 20, 2022 | 24.29 | 24.92 | 24.06 | 24.34 | 247,577 | +0.05(+0.21%) |
Oct 19, 2022 | 24.33 | 24.38 | 23.68 | 24.29 | 662,995 | -0.61(-2.45%) |
Oct 18, 2022 | 25.49 | 25.49 | 24.15 | 24.90 | 340,917 | +0.05(+0.20%) |
Oct 17, 2022 | 24.37 | 25.47 | 24.31 | 24.85 | 571,373 | +0.60(+2.47%) |
Oct 14, 2022 | 25.47 | 25.78 | 24.20 | 24.25 | 476,568 | -0.60(-2.41%) |
Oct 13, 2022 | 23.49 | 25.08 | 22.43 | 24.85 | 488,847 | +0.63(+2.60%) |
Oct 12, 2022 | 24.27 | 24.49 | 23.83 | 24.22 | 292,865 | -0.09(-0.37%) |
Oct 11, 2022 | 23.65 | 24.75 | 22.93 | 24.31 | 562,026 | +0.59(+2.49%) |
Oct 10, 2022 | 23.49 | 23.90 | 22.93 | 23.72 | 456,773 | +0.23(+0.98%) |
Oct 07, 2022 | 23.78 | 24.04 | 23.26 | 23.49 | 443,552 | -0.78(-3.21%) |
Oct 06, 2022 | 23.82 | 24.53 | 23.73 | 24.27 | 353,101 | +0.26(+1.08%) |
Oct 05, 2022 | 23.24 | 24.07 | 22.39 | 24.01 | 415,788 | +0.28(+1.18%) |
Oct 04, 2022 | 23.36 | 23.84 | 23.30 | 23.73 | 765,919 | +0.90(+3.94%) |
Oct 03, 2022 | 23.53 | 23.53 | 22.16 | 22.83 | 586,654 | -0.37(-1.59%) |
Sep 30, 2022 | 23.79 | 24.63 | 23.12 | 23.20 | 530,872 | -0.55(-2.32%) |
Sep 29, 2022 | 24.55 | 24.74 | 23.59 | 23.75 | 489,188 | -1.15(-4.62%) |
Sep 28, 2022 | 24.16 | 25.03 | 24.03 | 24.90 | 586,925 | +1.26(+5.33%) |
Sep 27, 2022 | 23.45 | 23.84 | 23.11 | 23.64 | 394,268 | +0.72(+3.14%) |
Sep 26, 2022 | 23.96 | 24.39 | 22.82 | 22.92 | 429,894 | -1.04(-4.34%) |
Sep 23, 2022 | 23.57 | 24.11 | 22.98 | 23.96 | 391,482 | +0.21(+0.88%) |
Sep 22, 2022 | 24.42 | 24.51 | 23.58 | 23.75 | 358,628 | -0.96(-3.89%) |
Sep 21, 2022 | 25.50 | 25.82 | 24.33 | 24.71 | 554,911 | -0.83(-3.25%) |
Sep 20, 2022 | 25.63 | 25.79 | 24.91 | 25.54 | 351,486 | -0.38(-1.47%) |
Sep 19, 2022 | 25.86 | 26.24 | 24.94 | 25.92 | 798,955 | -0.12(-0.46%) |
Sep 16, 2022 | 25.62 | 26.06 | 24.51 | 26.04 | 928,441 | -0.11(-0.42%) |
Sep 15, 2022 | 25.65 | 26.97 | 25.38 | 26.15 | 369,708 | +0.39(+1.51%) |
Sep 14, 2022 | 25.22 | 26.01 | 24.69 | 25.76 | 708,360 | +0.72(+2.88%) |
Sep 13, 2022 | 24.96 | 25.11 | 24.07 | 25.04 | 614,290 | -0.65(-2.53%) |
Sep 12, 2022 | 26.07 | 26.07 | 25.30 | 25.69 | 793,427 | -0.33(-1.27%) |
Sep 09, 2022 | 25.48 | 26.27 | 25.48 | 26.02 | 232,173 | +0.77(+3.05%) |
Sep 08, 2022 | 24.22 | 25.30 | 23.77 | 25.25 | 327,859 | +0.73(+2.98%) |
Sep 07, 2022 | 22.80 | 24.52 | 22.23 | 24.52 | 712,294 | +1.90(+8.40%) |
Sep 06, 2022 | 22.82 | 22.91 | 22.06 | 22.62 | 348,651 | -0.07(-0.31%) |
Sep 02, 2022 | 24.77 | 24.77 | 22.51 | 22.69 | 398,956 | -1.87(-7.61%) |