Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.10 | 22.24 | 20.99 | 22.12 | 683,040 | +1.25(+5.99%) |
Nov 29, 2022 | 20.70 | 21.09 | 20.49 | 20.87 | 369,061 | +0.22(+1.07%) |
Nov 28, 2022 | 21.49 | 21.80 | 20.49 | 20.65 | 448,569 | -0.98(-4.53%) |
Nov 25, 2022 | 21.01 | 21.73 | 21.01 | 21.63 | 88,184 | +0.43(+2.03%) |
Nov 23, 2022 | 21.44 | 21.75 | 20.79 | 21.20 | 216,454 | -0.28(-1.30%) |
Nov 22, 2022 | 21.27 | 21.50 | 20.86 | 21.48 | 278,594 | +0.36(+1.70%) |
Nov 21, 2022 | 22.07 | 22.28 | 20.86 | 21.12 | 378,384 | -1.08(-4.86%) |
Nov 18, 2022 | 21.75 | 22.86 | 21.55 | 22.20 | 298,949 | +1.09(+5.16%) |
Nov 17, 2022 | 20.86 | 21.54 | 20.49 | 21.11 | 472,252 | -0.47(-2.18%) |
Nov 16, 2022 | 22.72 | 23.40 | 21.24 | 21.58 | 417,142 | -1.36(-5.93%) |
Nov 15, 2022 | 23.42 | 23.95 | 22.15 | 22.94 | 721,606 | +0.38(+1.68%) |
Nov 14, 2022 | 21.74 | 23.67 | 21.37 | 22.56 | 2,665,956 | +0.80(+3.68%) |
Nov 11, 2022 | 20.11 | 21.84 | 19.74 | 21.76 | 666,377 | +1.51(+7.46%) |
Nov 10, 2022 | 19.49 | 20.96 | 17.37 | 20.25 | 1,348,379 | +1.86(+10.11%) |
Nov 09, 2022 | 23.00 | 23.32 | 18.28 | 18.39 | 1,314,821 | -5.18(-21.98%) |
Nov 08, 2022 | 23.65 | 23.96 | 23.16 | 23.57 | 392,106 | +0.02(+0.08%) |
Nov 07, 2022 | 24.43 | 24.56 | 23.16 | 23.55 | 381,618 | -0.84(-3.44%) |
Nov 04, 2022 | 24.69 | 25.23 | 23.85 | 24.39 | 355,654 | +0.16(+0.66%) |
Nov 03, 2022 | 24.47 | 24.58 | 23.72 | 24.23 | 305,437 | -0.27(-1.10%) |
Nov 02, 2022 | 25.44 | 26.15 | 24.47 | 24.50 | 468,836 | -1.10(-4.30%) |
Nov 01, 2022 | 25.50 | 25.93 | 24.73 | 25.60 | 375,934 | +0.51(+2.03%) |
Oct 31, 2022 | 25.16 | 25.66 | 24.78 | 25.09 | 423,430 | -0.12(-0.48%) |
Oct 28, 2022 | 23.91 | 25.40 | 23.68 | 25.21 | 390,632 | +1.41(+5.92%) |
Oct 27, 2022 | 24.50 | 25.28 | 23.55 | 23.80 | 292,028 | -0.38(-1.57%) |
Oct 26, 2022 | 22.69 | 25.11 | 22.66 | 24.18 | 420,553 | +1.41(+6.19%) |
Oct 25, 2022 | 22.04 | 23.35 | 22.04 | 22.77 | 397,447 | +0.87(+3.97%) |
Oct 24, 2022 | 22.43 | 22.43 | 21.20 | 21.90 | 271,114 | -0.43(-1.93%) |
Oct 21, 2022 | 21.79 | 22.46 | 20.95 | 22.33 | 394,764 | +0.80(+3.72%) |
Oct 20, 2022 | 22.61 | 23.09 | 21.45 | 21.53 | 342,217 | -0.95(-4.23%) |
Oct 19, 2022 | 23.46 | 23.62 | 22.22 | 22.48 | 548,552 | -1.21(-5.11%) |
Oct 18, 2022 | 24.05 | 24.21 | 23.27 | 23.69 | 353,066 | -0.05(-0.21%) |
Oct 17, 2022 | 23.52 | 23.96 | 23.03 | 23.74 | 452,839 | +0.67(+2.90%) |
Oct 14, 2022 | 23.46 | 23.81 | 22.84 | 23.07 | 458,779 | -0.04(-0.17%) |
Oct 13, 2022 | 21.78 | 23.17 | 21.24 | 23.11 | 420,803 | +0.75(+3.35%) |
Oct 12, 2022 | 22.54 | 22.66 | 21.85 | 22.36 | 423,988 | -0.09(-0.40%) |
Oct 11, 2022 | 21.50 | 23.21 | 21.18 | 22.45 | 457,813 | +0.95(+4.42%) |
Oct 10, 2022 | 21.47 | 21.66 | 21.01 | 21.50 | 577,171 | -0.08(-0.37%) |
Oct 07, 2022 | 21.88 | 22.12 | 21.42 | 21.58 | 909,121 | -0.80(-3.57%) |
Oct 06, 2022 | 22.92 | 23.11 | 22.19 | 22.38 | 305,298 | -0.57(-2.48%) |
Oct 05, 2022 | 21.94 | 23.27 | 21.37 | 22.95 | 600,807 | +0.75(+3.38%) |
Oct 04, 2022 | 22.36 | 23.12 | 21.73 | 22.20 | 629,083 | -0.01(-0.05%) |
Oct 03, 2022 | 22.26 | 22.88 | 21.50 | 22.21 | 583,056 | +0.55(+2.54%) |
Sep 30, 2022 | 21.50 | 22.77 | 21.36 | 21.66 | 605,813 | +0.18(+0.84%) |
Sep 29, 2022 | 21.43 | 21.77 | 20.23 | 21.48 | 628,633 | -0.37(-1.69%) |
Sep 28, 2022 | 21.58 | 22.63 | 21.51 | 21.85 | 674,616 | +0.77(+3.65%) |
Sep 27, 2022 | 20.79 | 22.00 | 20.50 | 21.08 | 588,382 | +0.85(+4.20%) |
Sep 26, 2022 | 20.83 | 21.67 | 20.18 | 20.23 | 485,790 | -0.48(-2.32%) |
Sep 23, 2022 | 20.50 | 20.92 | 19.94 | 20.71 | 577,098 | -0.05(-0.24%) |
Sep 22, 2022 | 21.62 | 21.71 | 20.51 | 20.76 | 535,979 | -1.10(-5.03%) |
Sep 21, 2022 | 22.72 | 23.05 | 21.80 | 21.86 | 558,206 | -0.64(-2.84%) |
Sep 20, 2022 | 22.72 | 23.19 | 21.96 | 22.50 | 386,014 | -0.42(-1.83%) |
Sep 19, 2022 | 23.47 | 23.59 | 22.41 | 22.92 | 527,264 | -0.94(-3.94%) |
Sep 16, 2022 | 24.94 | 25.20 | 23.79 | 23.86 | 1,735,975 | -1.52(-5.99%) |
Sep 15, 2022 | 24.48 | 25.98 | 24.39 | 25.38 | 638,672 | +0.66(+2.67%) |
Sep 14, 2022 | 26.18 | 26.18 | 23.51 | 24.72 | 1,483,647 | -1.73(-6.54%) |
Sep 13, 2022 | 29.85 | 29.99 | 26.07 | 26.45 | 1,233,162 | -4.73(-15.17%) |
Sep 12, 2022 | 29.73 | 31.49 | 29.61 | 31.18 | 852,938 | +1.45(+4.88%) |
Sep 09, 2022 | 28.47 | 29.80 | 27.23 | 29.73 | 582,225 | +1.46(+5.16%) |
Sep 08, 2022 | 27.55 | 29.16 | 27.55 | 28.27 | 663,452 | +0.20(+0.71%) |
Sep 07, 2022 | 26.57 | 28.34 | 26.36 | 28.07 | 595,598 | +1.37(+5.13%) |
Sep 06, 2022 | 27.49 | 27.94 | 26.10 | 26.70 | 692,436 | -0.75(-2.73%) |
Sep 02, 2022 | 28.30 | 28.30 | 26.59 | 27.45 | 664,474 | -0.41(-1.47%) |