Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.04 | 21.11 | 19.91 | 21.06 | 119,846 | +1.15(+5.78%) |
Nov 29, 2022 | 19.89 | 19.97 | 19.64 | 19.91 | 112,700 | +0.01(+0.05%) |
Nov 28, 2022 | 20.45 | 20.45 | 19.78 | 19.90 | 148,269 | -0.45(-2.21%) |
Nov 25, 2022 | 20.13 | 20.53 | 19.98 | 20.35 | 27,972 | +0.28(+1.40%) |
Nov 23, 2022 | 20.07 | 20.60 | 19.84 | 20.07 | 154,060 | -0.12(-0.59%) |
Nov 22, 2022 | 19.29 | 20.21 | 19.06 | 20.19 | 328,478 | +1.09(+5.71%) |
Nov 21, 2022 | 19.39 | 19.49 | 18.68 | 19.10 | 450,273 | -0.37(-1.90%) |
Nov 18, 2022 | 20.25 | 20.25 | 19.46 | 19.47 | 441,250 | -0.63(-3.13%) |
Nov 17, 2022 | 20.07 | 20.36 | 19.94 | 20.10 | 169,980 | -0.34(-1.66%) |
Nov 16, 2022 | 20.39 | 20.79 | 20.26 | 20.44 | 109,531 | +0.05(+0.25%) |
Nov 15, 2022 | 20.26 | 20.77 | 20.19 | 20.39 | 126,435 | +0.42(+2.10%) |
Nov 14, 2022 | 19.90 | 20.05 | 19.42 | 19.97 | 139,606 | +0.10(+0.50%) |
Nov 11, 2022 | 19.84 | 19.96 | 19.52 | 19.87 | 137,505 | +0.00(+0.00%) |
Nov 10, 2022 | 19.97 | 20.30 | 19.36 | 19.87 | 187,170 | +0.54(+2.79%) |
Nov 09, 2022 | 20.75 | 20.75 | 18.86 | 19.33 | 170,786 | -1.47(-7.07%) |
Nov 08, 2022 | 20.34 | 21.36 | 20.08 | 20.80 | 262,352 | +0.54(+2.67%) |
Nov 07, 2022 | 21.89 | 22.00 | 20.19 | 20.26 | 266,006 | -1.89(-8.53%) |
Nov 04, 2022 | 24.00 | 24.90 | 21.94 | 22.15 | 318,131 | -1.22(-5.22%) |
Nov 03, 2022 | 23.60 | 23.91 | 23.36 | 23.37 | 222,399 | -0.41(-1.72%) |
Nov 02, 2022 | 24.57 | 23.75 | 23.78 | 120,376 | -0.84(-3.41%) | |
Nov 01, 2022 | 25.23 | 25.41 | 24.38 | 24.62 | 84,386 | -0.26(-1.05%) |
Oct 31, 2022 | 24.95 | 25.24 | 24.69 | 24.88 | 92,293 | -0.40(-1.58%) |
Oct 28, 2022 | 25.19 | 25.64 | 24.94 | 25.28 | 115,752 | +0.15(+0.60%) |
Oct 27, 2022 | 25.90 | 26.12 | 24.30 | 25.13 | 220,636 | -0.78(-3.01%) |
Oct 26, 2022 | 25.83 | 26.75 | 25.83 | 25.91 | 53,847 | -0.09(-0.35%) |
Oct 25, 2022 | 25.34 | 26.15 | 25.11 | 26.00 | 165,773 | +0.82(+3.26%) |
Oct 24, 2022 | 25.64 | 25.64 | 24.68 | 25.18 | 108,475 | -0.45(-1.76%) |
Oct 21, 2022 | 25.91 | 25.91 | 25.24 | 25.63 | 100,914 | -0.05(-0.19%) |
Oct 20, 2022 | 25.78 | 26.62 | 25.50 | 25.68 | 52,561 | -0.22(-0.85%) |
Oct 19, 2022 | 26.48 | 26.48 | 25.62 | 25.90 | 40,270 | -0.63(-2.37%) |
Oct 18, 2022 | 27.00 | 27.00 | 26.29 | 26.53 | 53,651 | +0.22(+0.84%) |
Oct 17, 2022 | 25.84 | 26.66 | 25.81 | 26.31 | 173,149 | +1.02(+4.03%) |
Oct 14, 2022 | 25.87 | 25.87 | 25.23 | 25.29 | 179,893 | -0.48(-1.86%) |
Oct 13, 2022 | 24.35 | 25.95 | 23.84 | 25.77 | 253,420 | +0.83(+3.33%) |
Oct 12, 2022 | 25.35 | 25.35 | 24.86 | 24.94 | 38,348 | -0.31(-1.23%) |
Oct 11, 2022 | 25.37 | 25.76 | 24.55 | 25.25 | 67,929 | -0.25(-0.98%) |
Oct 10, 2022 | 25.67 | 26.00 | 24.95 | 25.50 | 91,951 | +0.39(+1.55%) |
Oct 07, 2022 | 26.95 | 26.95 | 24.95 | 25.11 | 142,717 | -2.21(-8.09%) |
Oct 06, 2022 | 27.61 | 27.92 | 27.11 | 27.32 | 238,329 | -0.51(-1.83%) |
Oct 05, 2022 | 26.95 | 27.91 | 26.95 | 27.83 | 382,260 | +0.52(+1.90%) |
Oct 04, 2022 | 27.10 | 27.72 | 26.83 | 27.31 | 276,808 | +0.72(+2.71%) |
Oct 03, 2022 | 26.58 | 26.77 | 26.14 | 26.59 | 96,879 | +0.43(+1.64%) |
Sep 30, 2022 | 27.03 | 27.16 | 26.12 | 26.16 | 117,161 | -0.93(-3.43%) |
Sep 29, 2022 | 27.97 | 27.97 | 27.04 | 27.09 | 174,661 | -1.26(-4.44%) |
Sep 28, 2022 | 27.91 | 28.50 | 27.80 | 28.35 | 142,464 | +0.56(+2.02%) |
Sep 27, 2022 | 27.48 | 28.07 | 27.40 | 27.79 | 65,223 | +0.40(+1.46%) |
Sep 26, 2022 | 27.02 | 27.58 | 27.01 | 27.39 | 90,338 | +0.14(+0.51%) |
Sep 23, 2022 | 27.61 | 27.79 | 27.00 | 27.25 | 55,890 | -0.77(-2.75%) |
Sep 22, 2022 | 29.21 | 29.21 | 27.82 | 28.02 | 88,210 | -1.17(-4.01%) |
Sep 21, 2022 | 28.66 | 29.68 | 28.39 | 29.19 | 53,482 | +0.80(+2.82%) |
Sep 20, 2022 | 28.93 | 28.93 | 28.26 | 28.39 | 79,315 | -0.54(-1.87%) |
Sep 19, 2022 | 28.92 | 28.96 | 28.49 | 28.93 | 103,084 | -0.11(-0.38%) |
Sep 16, 2022 | 28.73 | 29.14 | 28.55 | 29.04 | 52,263 | -0.36(-1.22%) |
Sep 15, 2022 | 30.02 | 30.20 | 29.06 | 29.40 | 94,226 | -0.70(-2.33%) |
Sep 14, 2022 | 29.20 | 30.10 | 29.20 | 30.10 | 71,236 | +0.79(+2.70%) |
Sep 13, 2022 | 29.43 | 30.07 | 29.23 | 29.31 | 66,262 | -1.00(-3.30%) |
Sep 12, 2022 | 30.08 | 30.58 | 30.08 | 30.31 | 37,177 | +0.18(+0.60%) |
Sep 09, 2022 | 29.83 | 30.17 | 29.72 | 30.13 | 37,144 | +0.60(+2.03%) |
Sep 08, 2022 | 29.31 | 29.57 | 28.86 | 29.53 | 45,979 | -0.10(-0.34%) |
Sep 07, 2022 | 28.47 | 29.66 | 28.47 | 29.63 | 38,406 | +1.00(+3.49%) |
Sep 06, 2022 | 28.48 | 28.83 | 28.26 | 28.63 | 45,174 | +0.36(+1.27%) |
Sep 02, 2022 | 28.40 | 28.69 | 28.13 | 28.27 | 19,589 | +0.13(+0.46%) |