Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.37 | 23.98 | 22.56 | 23.92 | 816,507 | +0.63(+2.72%) |
Nov 29, 2022 | 22.78 | 23.45 | 22.78 | 23.29 | 439,351 | +0.49(+2.13%) |
Nov 28, 2022 | 23.36 | 23.38 | 22.68 | 22.80 | 414,390 | -0.79(-3.34%) |
Nov 25, 2022 | 23.16 | 23.67 | 23.16 | 23.59 | 159,780 | +0.49(+2.11%) |
Nov 23, 2022 | 22.76 | 23.14 | 22.57 | 23.10 | 335,883 | +0.05(+0.21%) |
Nov 22, 2022 | 23.11 | 23.62 | 22.96 | 23.05 | 360,142 | +0.12(+0.51%) |
Nov 21, 2022 | 23.37 | 23.46 | 22.67 | 22.94 | 418,442 | -0.53(-2.24%) |
Nov 18, 2022 | 23.50 | 23.66 | 23.16 | 23.46 | 507,246 | +0.47(+2.03%) |
Nov 17, 2022 | 22.77 | 23.34 | 22.45 | 23.00 | 561,207 | -0.09(-0.38%) |
Nov 16, 2022 | 23.82 | 24.10 | 22.66 | 23.08 | 601,828 | -0.84(-3.50%) |
Nov 15, 2022 | 24.02 | 24.58 | 23.71 | 23.92 | 693,300 | +0.26(+1.09%) |
Nov 14, 2022 | 24.13 | 24.25 | 23.05 | 23.66 | 863,110 | -0.77(-3.17%) |
Nov 11, 2022 | 23.29 | 24.51 | 23.17 | 24.44 | 1,029,743 | +1.32(+5.69%) |
Nov 10, 2022 | 21.90 | 23.16 | 21.57 | 23.12 | 727,189 | +2.33(+11.23%) |
Nov 09, 2022 | 21.02 | 21.02 | 20.52 | 20.79 | 1,012,529 | -0.51(-2.41%) |
Nov 08, 2022 | 21.90 | 21.90 | 21.04 | 21.30 | 768,071 | -0.45(-2.09%) |
Nov 07, 2022 | 22.38 | 22.94 | 21.02 | 21.76 | 1,027,961 | -0.57(-2.56%) |
Nov 04, 2022 | 18.26 | 22.45 | 18.26 | 22.33 | 2,771,647 | -0.66(-2.86%) |
Nov 03, 2022 | 23.43 | 23.55 | 22.60 | 22.98 | 1,164,485 | -0.91(-3.81%) |
Nov 02, 2022 | 25.32 | 23.88 | 23.90 | 639,677 | -1.40(-5.55%) | |
Nov 01, 2022 | 24.99 | 25.43 | 24.63 | 25.30 | 420,381 | +0.44(+1.75%) |
Oct 31, 2022 | 24.81 | 25.10 | 24.70 | 24.86 | 479,207 | -0.13(-0.50%) |
Oct 28, 2022 | 24.33 | 25.03 | 24.15 | 24.99 | 390,651 | +0.65(+2.67%) |
Oct 27, 2022 | 25.03 | 25.03 | 24.27 | 24.34 | 607,849 | -0.50(-2.03%) |
Oct 26, 2022 | 24.27 | 25.33 | 24.09 | 24.84 | 571,130 | +1.04(+4.35%) |
Oct 25, 2022 | 22.72 | 23.99 | 22.57 | 23.81 | 539,682 | +1.34(+5.95%) |
Oct 24, 2022 | 22.31 | 22.48 | 21.55 | 22.47 | 1,650,253 | +0.28(+1.27%) |
Oct 21, 2022 | 21.45 | 22.20 | 18.98 | 22.19 | 1,667,436 | -0.65(-2.84%) |
Oct 20, 2022 | 22.77 | 23.09 | 22.64 | 22.84 | 372,386 | +0.14(+0.60%) |
Oct 19, 2022 | 22.64 | 22.83 | 22.41 | 22.70 | 298,146 | -0.14(-0.59%) |
Oct 18, 2022 | 22.92 | 23.47 | 22.60 | 22.84 | 425,368 | +0.60(+2.70%) |
Oct 17, 2022 | 21.73 | 22.36 | 21.62 | 22.24 | 634,528 | +1.00(+4.69%) |
Oct 14, 2022 | 21.91 | 22.51 | 21.19 | 21.24 | 756,342 | -0.48(-2.23%) |
Oct 13, 2022 | 21.30 | 22.12 | 20.77 | 21.73 | 885,383 | -0.01(-0.04%) |
Oct 12, 2022 | 22.11 | 22.11 | 21.60 | 21.74 | 453,690 | -0.35(-1.58%) |
Oct 11, 2022 | 21.96 | 22.43 | 21.88 | 22.08 | 542,307 | -0.11(-0.48%) |
Oct 10, 2022 | 22.32 | 22.49 | 22.07 | 22.19 | 508,225 | +0.01(+0.04%) |
Oct 07, 2022 | 22.56 | 22.65 | 22.02 | 22.18 | 653,524 | -0.73(-3.17%) |
Oct 06, 2022 | 23.60 | 23.89 | 22.85 | 22.91 | 506,868 | -0.91(-3.82%) |
Oct 05, 2022 | 23.06 | 23.88 | 22.99 | 23.82 | 569,388 | +0.26(+1.11%) |
Oct 04, 2022 | 22.85 | 23.62 | 22.79 | 23.56 | 495,492 | +1.23(+5.51%) |
Oct 03, 2022 | 21.78 | 22.65 | 21.35 | 22.33 | 480,500 | +0.93(+4.34%) |
Sep 30, 2022 | 22.23 | 22.44 | 21.37 | 21.40 | 525,900 | -0.68(-3.07%) |
Sep 29, 2022 | 21.77 | 22.15 | 21.08 | 22.07 | 481,684 | +0.04(+0.18%) |
Sep 28, 2022 | 21.86 | 22.22 | 21.47 | 22.04 | 657,850 | +0.49(+2.29%) |
Sep 27, 2022 | 22.39 | 22.39 | 21.34 | 21.54 | 821,545 | -0.52(-2.37%) |
Sep 26, 2022 | 22.25 | 22.52 | 21.58 | 22.07 | 866,637 | -0.22(-1.00%) |
Sep 23, 2022 | 22.58 | 22.70 | 21.62 | 22.29 | 902,275 | -0.57(-2.50%) |
Sep 22, 2022 | 24.02 | 24.02 | 22.84 | 22.86 | 904,639 | -1.25(-5.18%) |
Sep 21, 2022 | 25.14 | 25.14 | 24.09 | 24.11 | 577,262 | -0.82(-3.30%) |
Sep 20, 2022 | 25.29 | 25.29 | 24.67 | 24.93 | 417,061 | -0.52(-2.05%) |
Sep 19, 2022 | 25.14 | 25.56 | 24.76 | 25.45 | 506,950 | +0.15(+0.57%) |
Sep 16, 2022 | 24.67 | 25.37 | 24.45 | 25.31 | 1,388,348 | +0.45(+1.79%) |
Sep 15, 2022 | 25.00 | 25.45 | 24.79 | 24.86 | 418,923 | -0.13(-0.50%) |
Sep 14, 2022 | 25.32 | 25.32 | 24.55 | 24.99 | 452,040 | -0.23(-0.92%) |
Sep 13, 2022 | 25.71 | 25.91 | 25.15 | 25.22 | 465,167 | -1.32(-4.96%) |
Sep 12, 2022 | 26.14 | 26.60 | 25.89 | 26.54 | 415,532 | +0.76(+2.97%) |
Sep 09, 2022 | 25.79 | 25.98 | 25.42 | 25.77 | 287,620 | +0.22(+0.87%) |
Sep 08, 2022 | 24.83 | 25.60 | 24.70 | 25.55 | 337,560 | +0.60(+2.41%) |
Sep 07, 2022 | 24.04 | 25.16 | 23.79 | 24.95 | 572,300 | +0.94(+3.91%) |
Sep 06, 2022 | 24.49 | 24.55 | 23.69 | 24.01 | 824,691 | -0.32(-1.31%) |
Sep 02, 2022 | 24.79 | 24.79 | 24.08 | 24.33 | 516,337 | -0.06(-0.24%) |