Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.91 | 22.35 | 19.61 | 22.01 | 827,996 | +2.27(+11.50%) |
Nov 29, 2022 | 19.71 | 20.85 | 19.52 | 19.74 | 659,357 | +0.34(+1.73%) |
Nov 28, 2022 | 20.50 | 20.70 | 19.29 | 19.40 | 487,857 | -1.00(-4.88%) |
Nov 25, 2022 | 20.64 | 21.55 | 20.36 | 20.40 | 240,723 | -0.51(-2.45%) |
Nov 23, 2022 | 20.85 | 21.89 | 20.10 | 20.91 | 615,500 | +0.51(+2.51%) |
Nov 22, 2022 | 20.40 | 20.88 | 19.95 | 20.40 | 633,970 | -0.33(-1.61%) |
Nov 21, 2022 | 19.89 | 20.91 | 19.66 | 20.73 | 635,935 | +0.56(+2.80%) |
Nov 18, 2022 | 22.23 | 22.46 | 20.10 | 20.17 | 866,545 | -1.49(-6.88%) |
Nov 17, 2022 | 21.30 | 22.47 | 21.00 | 21.66 | 673,366 | -0.72(-3.20%) |
Nov 16, 2022 | 23.10 | 24.60 | 22.20 | 22.38 | 535,916 | -1.67(-6.94%) |
Nov 15, 2022 | 24.73 | 25.80 | 23.81 | 24.05 | 720,935 | +0.88(+3.81%) |
Nov 14, 2022 | 24.66 | 24.66 | 23.10 | 23.16 | 565,365 | -1.65(-6.66%) |
Nov 11, 2022 | 21.90 | 25.72 | 21.30 | 24.82 | 888,416 | +3.06(+14.08%) |
Nov 10, 2022 | 20.69 | 23.25 | 19.20 | 21.75 | 1,119,293 | +2.89(+15.33%) |
Nov 09, 2022 | 20.10 | 20.40 | 18.77 | 18.86 | 430,058 | -1.63(-7.94%) |
Nov 08, 2022 | 19.80 | 20.72 | 19.20 | 20.49 | 448,998 | +0.59(+2.99%) |
Nov 07, 2022 | 21.00 | 21.27 | 19.69 | 19.89 | 479,100 | -0.72(-3.49%) |
Nov 04, 2022 | 21.12 | 21.60 | 19.98 | 20.61 | 629,082 | -0.21(-1.01%) |
Nov 03, 2022 | 21.07 | 22.14 | 20.70 | 20.82 | 525,629 | -0.25(-1.18%) |
Nov 02, 2022 | 22.75 | 23.25 | 21.05 | 21.07 | 613,437 | -1.82(-7.95%) |
Nov 01, 2022 | 24.00 | 25.18 | 22.74 | 22.89 | 507,563 | -0.60(-2.54%) |
Oct 31, 2022 | 21.60 | 23.95 | 21.45 | 23.49 | 642,253 | +1.82(+8.42%) |
Oct 28, 2022 | 22.23 | 23.10 | 21.42 | 21.67 | 809,830 | -0.56(-2.52%) |
Oct 27, 2022 | 23.44 | 23.52 | 22.06 | 22.23 | 552,605 | -0.86(-3.72%) |
Oct 26, 2022 | 23.62 | 24.60 | 22.62 | 23.09 | 435,572 | +0.08(+0.37%) |
Oct 25, 2022 | 21.87 | 24.60 | 21.87 | 23.00 | 767,616 | +0.85(+3.83%) |
Oct 24, 2022 | 22.50 | 22.77 | 20.71 | 22.15 | 495,230 | -0.84(-3.64%) |
Oct 21, 2022 | 21.87 | 23.10 | 21.30 | 22.99 | 454,366 | +1.22(+5.59%) |
Oct 20, 2022 | 22.59 | 23.87 | 21.63 | 21.77 | 528,446 | -0.82(-3.63%) |
Oct 19, 2022 | 22.78 | 23.43 | 22.05 | 22.59 | 379,004 | -0.19(-0.82%) |
Oct 18, 2022 | 23.33 | 24.00 | 21.70 | 22.78 | 538,744 | -0.01(-0.03%) |
Oct 17, 2022 | 21.30 | 22.88 | 20.98 | 22.78 | 904,864 | +2.09(+10.11%) |
Oct 14, 2022 | 21.90 | 22.50 | 20.49 | 20.69 | 691,564 | -1.09(-5.01%) |
Oct 13, 2022 | 22.54 | 23.09 | 21.30 | 21.78 | 1,160,185 | -1.95(-8.22%) |
Oct 12, 2022 | 23.54 | 24.00 | 22.50 | 23.73 | 608,200 | +0.36(+1.55%) |
Oct 11, 2022 | 23.10 | 24.30 | 21.69 | 23.37 | 620,673 | +0.24(+1.02%) |
Oct 10, 2022 | 23.10 | 23.70 | 21.60 | 23.13 | 419,387 | +0.47(+2.09%) |
Oct 07, 2022 | 24.60 | 24.87 | 22.22 | 22.66 | 638,195 | -2.78(-10.94%) |
Oct 06, 2022 | 25.80 | 26.99 | 24.95 | 25.44 | 430,613 | -0.36(-1.40%) |
Oct 05, 2022 | 25.50 | 26.40 | 24.30 | 25.80 | 430,344 | -0.27(-1.04%) |
Oct 04, 2022 | 25.20 | 26.70 | 24.67 | 26.07 | 781,827 | +1.57(+6.40%) |
Oct 03, 2022 | 22.20 | 24.59 | 20.92 | 24.50 | 1,482,610 | +2.49(+11.30%) |
Sep 30, 2022 | 24.05 | 25.16 | 21.52 | 22.02 | 1,355,622 | -2.35(-9.63%) |
Sep 29, 2022 | 27.30 | 27.89 | 24.30 | 24.36 | 1,148,540 | -4.14(-14.52%) |
Sep 28, 2022 | 26.09 | 29.36 | 25.50 | 28.50 | 900,903 | +2.66(+10.28%) |
Sep 27, 2022 | 26.98 | 27.44 | 25.33 | 25.84 | 418,229 | -0.41(-1.54%) |
Sep 26, 2022 | 24.78 | 28.35 | 24.54 | 26.25 | 663,954 | +1.37(+5.52%) |
Sep 23, 2022 | 26.40 | 27.09 | 24.69 | 24.88 | 570,710 | -1.84(-6.89%) |
Sep 22, 2022 | 27.90 | 28.77 | 26.49 | 26.72 | 735,090 | -1.30(-4.66%) |
Sep 21, 2022 | 29.97 | 30.00 | 27.90 | 28.02 | 708,875 | -0.81(-2.81%) |
Sep 20, 2022 | 27.55 | 30.30 | 27.30 | 28.83 | 1,460,475 | +0.96(+3.44%) |
Sep 19, 2022 | 29.68 | 30.00 | 27.61 | 27.87 | 1,498,229 | -1.81(-6.10%) |
Sep 16, 2022 | 31.80 | 31.80 | 29.40 | 29.68 | 982,655 | -2.71(-8.38%) |
Sep 15, 2022 | 33.00 | 34.20 | 32.10 | 32.40 | 405,242 | -0.60(-1.82%) |
Sep 14, 2022 | 35.10 | 35.40 | 32.70 | 33.00 | 521,723 | -1.80(-5.17%) |
Sep 13, 2022 | 36.30 | 36.75 | 34.80 | 34.80 | 451,374 | -3.60(-9.38%) |
Sep 12, 2022 | 39.00 | 39.90 | 37.80 | 38.40 | 295,587 | -0.30(-0.78%) |
Sep 09, 2022 | 36.60 | 39.60 | 36.00 | 38.70 | 560,474 | +2.10(+5.74%) |
Sep 08, 2022 | 36.60 | 37.20 | 36.00 | 36.60 | 338,179 | -0.30(-0.81%) |
Sep 07, 2022 | 36.60 | 37.50 | 36.00 | 36.90 | 278,191 | +0.00(+0.00%) |
Sep 06, 2022 | 36.30 | 37.80 | 36.00 | 36.90 | 203,053 | +0.60(+1.65%) |
Sep 02, 2022 | 38.10 | 38.40 | 36.30 | 36.30 | 242,516 | -1.20(-3.20%) |