Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.14 | 24.22 | 22.93 | 24.19 | 519,946 | +1.20(+5.22%) |
Nov 29, 2022 | 23.04 | 23.24 | 22.80 | 22.99 | 396,667 | +0.07(+0.31%) |
Nov 28, 2022 | 23.16 | 23.31 | 22.76 | 22.92 | 509,677 | -0.87(-3.66%) |
Nov 25, 2022 | 23.01 | 23.89 | 22.75 | 23.79 | 372,802 | +0.69(+2.99%) |
Nov 23, 2022 | 25.36 | 25.63 | 22.08 | 23.10 | 2,611,812 | -2.92(-11.22%) |
Nov 22, 2022 | 26.66 | 26.66 | 25.88 | 26.01 | 871,467 | -0.65(-2.44%) |
Nov 21, 2022 | 26.17 | 27.23 | 26.12 | 26.66 | 688,774 | +0.20(+0.76%) |
Nov 18, 2022 | 26.22 | 26.57 | 25.94 | 26.46 | 437,605 | +0.61(+2.36%) |
Nov 17, 2022 | 24.43 | 25.86 | 24.38 | 25.85 | 449,132 | +0.75(+2.99%) |
Nov 16, 2022 | 25.59 | 25.61 | 24.93 | 25.10 | 336,489 | -0.81(-3.12%) |
Nov 15, 2022 | 25.90 | 26.40 | 25.45 | 25.91 | 685,985 | +0.68(+2.69%) |
Nov 14, 2022 | 26.12 | 26.18 | 25.18 | 25.23 | 355,426 | -1.07(-4.07%) |
Nov 11, 2022 | 25.98 | 27.12 | 25.98 | 26.30 | 660,888 | +0.09(+0.34%) |
Nov 10, 2022 | 24.98 | 26.25 | 24.53 | 26.21 | 957,030 | +2.40(+10.07%) |
Nov 09, 2022 | 24.21 | 24.75 | 23.73 | 23.82 | 378,229 | -0.68(-2.77%) |
Nov 08, 2022 | 24.54 | 24.80 | 23.72 | 24.50 | 694,235 | -0.02(-0.08%) |
Nov 07, 2022 | 22.98 | 24.53 | 22.56 | 24.52 | 753,975 | +1.79(+7.87%) |
Nov 04, 2022 | 21.34 | 22.84 | 20.00 | 22.73 | 930,605 | +2.22(+10.82%) |
Nov 03, 2022 | 20.56 | 21.14 | 20.37 | 20.51 | 408,219 | -0.42(-2.01%) |
Nov 02, 2022 | 22.20 | 22.33 | 20.92 | 20.93 | 513,509 | -1.44(-6.43%) |
Nov 01, 2022 | 22.68 | 22.78 | 22.24 | 22.37 | 327,782 | +0.04(+0.18%) |
Oct 31, 2022 | 22.42 | 22.79 | 22.15 | 22.33 | 533,582 | -0.18(-0.80%) |
Oct 28, 2022 | 21.93 | 22.51 | 21.72 | 22.51 | 378,143 | +0.79(+3.64%) |
Oct 27, 2022 | 21.79 | 22.24 | 21.62 | 21.72 | 310,297 | +0.16(+0.74%) |
Oct 26, 2022 | 21.50 | 22.01 | 21.50 | 21.56 | 520,931 | +0.26(+1.22%) |
Oct 25, 2022 | 20.50 | 21.48 | 20.43 | 21.30 | 387,437 | +0.79(+3.85%) |
Oct 24, 2022 | 20.66 | 20.68 | 20.12 | 20.51 | 279,429 | +0.01(+0.05%) |
Oct 21, 2022 | 20.31 | 20.56 | 19.66 | 20.50 | 348,722 | +0.27(+1.33%) |
Oct 20, 2022 | 20.40 | 20.87 | 20.11 | 20.23 | 233,726 | -0.20(-0.98%) |
Oct 19, 2022 | 20.54 | 20.85 | 20.10 | 20.43 | 373,599 | -0.40(-1.92%) |
Oct 18, 2022 | 20.84 | 21.05 | 20.54 | 20.83 | 386,761 | +0.59(+2.91%) |
Oct 17, 2022 | 19.72 | 20.32 | 19.70 | 20.24 | 425,886 | +1.26(+6.63%) |
Oct 14, 2022 | 19.82 | 20.09 | 18.80 | 18.98 | 501,911 | -0.75(-3.80%) |
Oct 13, 2022 | 18.41 | 19.78 | 18.24 | 19.73 | 497,689 | +0.73(+3.84%) |
Oct 12, 2022 | 19.54 | 19.54 | 18.80 | 19.00 | 301,700 | -0.66(-3.36%) |
Oct 11, 2022 | 19.95 | 20.33 | 19.30 | 19.66 | 436,742 | -0.38(-1.89%) |
Oct 10, 2022 | 20.66 | 20.88 | 20.04 | 20.04 | 395,619 | -0.54(-2.62%) |
Oct 07, 2022 | 20.78 | 20.80 | 20.19 | 20.58 | 370,535 | -0.50(-2.37%) |
Oct 06, 2022 | 21.38 | 21.69 | 20.84 | 21.08 | 438,240 | -0.34(-1.59%) |
Oct 05, 2022 | 21.24 | 21.79 | 21.05 | 21.42 | 604,320 | -0.37(-1.70%) |
Oct 04, 2022 | 20.43 | 21.82 | 20.43 | 21.79 | 934,754 | +1.96(+9.88%) |
Oct 03, 2022 | 19.30 | 20.04 | 18.76 | 19.83 | 773,785 | +1.12(+5.98%) |
Sep 30, 2022 | 18.16 | 19.25 | 18.16 | 18.71 | 978,742 | +0.39(+2.13%) |
Sep 29, 2022 | 18.30 | 18.34 | 17.50 | 18.32 | 751,820 | -0.30(-1.61%) |
Sep 28, 2022 | 18.17 | 18.77 | 17.91 | 18.62 | 628,334 | +0.36(+1.97%) |
Sep 27, 2022 | 18.74 | 19.08 | 17.99 | 18.26 | 511,522 | -0.22(-1.19%) |
Sep 26, 2022 | 19.16 | 19.55 | 18.44 | 18.48 | 866,315 | -0.82(-4.25%) |
Sep 23, 2022 | 19.74 | 19.78 | 18.84 | 19.30 | 688,305 | -0.93(-4.59%) |
Sep 22, 2022 | 20.83 | 20.94 | 19.90 | 20.23 | 519,240 | -0.67(-3.20%) |
Sep 21, 2022 | 21.47 | 21.76 | 20.86 | 20.90 | 521,600 | -0.29(-1.37%) |
Sep 20, 2022 | 21.69 | 21.88 | 21.07 | 21.19 | 495,172 | -0.40(-1.85%) |
Sep 19, 2022 | 20.67 | 21.69 | 20.56 | 21.59 | 639,540 | +0.79(+3.80%) |
Sep 16, 2022 | 20.92 | 20.99 | 20.25 | 20.80 | 1,624,800 | -0.71(-3.30%) |
Sep 15, 2022 | 21.62 | 22.12 | 21.48 | 21.51 | 490,567 | -0.36(-1.64%) |
Sep 14, 2022 | 22.46 | 22.49 | 21.55 | 21.87 | 505,435 | -0.69(-3.06%) |
Sep 13, 2022 | 22.55 | 23.40 | 22.46 | 22.56 | 555,206 | -1.14(-4.81%) |
Sep 12, 2022 | 23.70 | 23.96 | 23.36 | 23.70 | 417,193 | +0.18(+0.76%) |
Sep 09, 2022 | 22.53 | 23.57 | 22.53 | 23.52 | 580,171 | +1.20(+5.37%) |
Sep 08, 2022 | 22.48 | 22.62 | 22.14 | 22.32 | 443,219 | -0.38(-1.67%) |
Sep 07, 2022 | 21.90 | 22.79 | 21.73 | 22.70 | 456,105 | +0.66(+2.99%) |
Sep 06, 2022 | 22.58 | 22.70 | 22.01 | 22.04 | 561,047 | -0.54(-2.39%) |
Sep 02, 2022 | 23.55 | 23.55 | 22.43 | 22.58 | 392,588 | -0.60(-2.59%) |