Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.21 | 23.64 | 20.98 | 23.59 | 314,560 | +1.72(+7.86%) |
Nov 29, 2022 | 21.41 | 23.01 | 21.25 | 21.87 | 380,180 | +1.26(+6.11%) |
Nov 28, 2022 | 20.96 | 21.32 | 20.33 | 20.61 | 124,911 | -0.66(-3.10%) |
Nov 25, 2022 | 20.92 | 21.32 | 20.08 | 21.27 | 40,954 | +0.20(+0.95%) |
Nov 23, 2022 | 21.01 | 21.59 | 19.81 | 21.07 | 132,886 | -0.01(-0.05%) |
Nov 22, 2022 | 20.99 | 21.10 | 19.74 | 21.08 | 123,879 | +0.24(+1.15%) |
Nov 21, 2022 | 20.83 | 21.18 | 20.37 | 20.84 | 118,334 | -0.16(-0.76%) |
Nov 18, 2022 | 20.73 | 21.14 | 19.98 | 21.00 | 328,813 | +1.00(+5.00%) |
Nov 17, 2022 | 21.26 | 21.41 | 19.72 | 20.00 | 235,040 | -1.78(-8.17%) |
Nov 16, 2022 | 22.80 | 22.86 | 21.15 | 21.78 | 144,690 | -1.25(-5.43%) |
Nov 15, 2022 | 23.33 | 23.62 | 22.29 | 23.03 | 140,403 | +0.45(+1.99%) |
Nov 14, 2022 | 22.26 | 23.79 | 22.26 | 22.58 | 271,647 | +0.17(+0.76%) |
Nov 11, 2022 | 20.89 | 23.07 | 20.62 | 22.41 | 369,892 | +1.39(+6.61%) |
Nov 10, 2022 | 20.41 | 22.33 | 19.73 | 21.02 | 541,306 | +2.94(+16.26%) |
Nov 09, 2022 | 19.98 | 19.98 | 17.82 | 18.08 | 295,384 | -2.04(-10.14%) |
Nov 08, 2022 | 19.74 | 20.50 | 19.00 | 20.12 | 249,653 | +0.42(+2.13%) |
Nov 07, 2022 | 22.16 | 22.24 | 19.63 | 19.70 | 231,634 | -2.24(-10.21%) |
Nov 04, 2022 | 24.72 | 24.72 | 21.50 | 21.94 | 169,921 | -2.33(-9.60%) |
Nov 03, 2022 | 25.93 | 26.44 | 22.86 | 24.27 | 264,054 | -0.50(-2.02%) |
Nov 02, 2022 | 25.86 | 26.68 | 24.74 | 24.77 | 176,967 | -1.05(-4.07%) |
Nov 01, 2022 | 25.97 | 25.98 | 24.66 | 25.82 | 184,093 | +0.30(+1.18%) |
Oct 31, 2022 | 23.23 | 26.47 | 23.10 | 25.52 | 359,885 | +2.09(+8.92%) |
Oct 28, 2022 | 22.04 | 23.52 | 21.25 | 23.43 | 189,299 | +1.44(+6.55%) |
Oct 27, 2022 | 22.29 | 22.39 | 21.79 | 21.99 | 251,521 | -0.24(-1.08%) |
Oct 26, 2022 | 21.98 | 22.76 | 20.74 | 22.23 | 217,600 | +0.35(+1.60%) |
Oct 25, 2022 | 20.71 | 22.34 | 19.87 | 21.88 | 278,952 | +1.54(+7.57%) |
Oct 24, 2022 | 21.83 | 21.83 | 20.18 | 20.34 | 150,157 | -1.15(-5.35%) |
Oct 21, 2022 | 21.93 | 21.93 | 19.95 | 21.49 | 207,039 | -0.28(-1.29%) |
Oct 20, 2022 | 21.86 | 22.89 | 21.38 | 21.77 | 99,929 | -0.14(-0.64%) |
Oct 19, 2022 | 23.12 | 23.74 | 20.99 | 21.91 | 306,376 | -1.60(-6.81%) |
Oct 18, 2022 | 23.77 | 25.00 | 23.14 | 23.51 | 177,986 | +0.16(+0.69%) |
Oct 17, 2022 | 23.03 | 23.97 | 22.61 | 23.35 | 306,255 | +1.33(+6.04%) |
Oct 14, 2022 | 24.61 | 25.15 | 21.94 | 22.02 | 215,227 | -2.30(-9.46%) |
Oct 13, 2022 | 23.26 | 24.64 | 22.64 | 24.32 | 283,700 | -0.29(-1.18%) |
Oct 12, 2022 | 24.12 | 24.86 | 22.73 | 24.61 | 153,656 | +0.51(+2.12%) |
Oct 11, 2022 | 24.04 | 24.47 | 22.53 | 24.10 | 151,132 | +0.01(+0.04%) |
Oct 10, 2022 | 26.33 | 26.75 | 23.96 | 24.09 | 135,571 | -2.53(-9.50%) |
Oct 07, 2022 | 26.88 | 27.10 | 26.00 | 26.62 | 221,387 | -0.92(-3.34%) |
Oct 06, 2022 | 28.96 | 29.94 | 26.96 | 27.54 | 225,017 | -1.62(-5.56%) |
Oct 05, 2022 | 29.34 | 29.49 | 27.97 | 29.16 | 222,489 | -0.84(-2.80%) |
Oct 04, 2022 | 28.54 | 30.08 | 28.41 | 30.00 | 235,121 | +2.23(+8.03%) |
Oct 03, 2022 | 26.56 | 27.87 | 25.76 | 27.77 | 256,460 | +1.69(+6.48%) |
Sep 30, 2022 | 25.35 | 27.30 | 24.69 | 26.08 | 236,823 | +0.66(+2.60%) |
Sep 29, 2022 | 25.42 | 26.06 | 25.00 | 25.42 | 127,025 | -0.67(-2.57%) |
Sep 28, 2022 | 24.29 | 26.32 | 24.03 | 26.09 | 249,103 | +2.31(+9.71%) |
Sep 27, 2022 | 24.14 | 24.57 | 23.51 | 23.78 | 110,595 | +0.01(+0.04%) |
Sep 26, 2022 | 24.54 | 25.03 | 23.28 | 23.77 | 115,095 | -0.88(-3.57%) |
Sep 23, 2022 | 24.60 | 25.09 | 24.30 | 24.65 | 140,062 | -0.35(-1.40%) |
Sep 22, 2022 | 25.90 | 26.19 | 24.55 | 25.00 | 131,837 | -1.54(-5.80%) |
Sep 21, 2022 | 27.93 | 28.60 | 26.48 | 26.54 | 180,019 | +0.03(+0.11%) |
Sep 20, 2022 | 25.42 | 26.93 | 24.86 | 26.51 | 207,121 | +0.70(+2.71%) |
Sep 19, 2022 | 26.69 | 27.24 | 25.36 | 25.81 | 225,853 | -1.34(-4.94%) |
Sep 16, 2022 | 27.78 | 27.80 | 26.54 | 27.15 | 168,787 | -1.27(-4.47%) |
Sep 15, 2022 | 28.06 | 29.01 | 27.66 | 28.42 | 126,996 | +0.07(+0.25%) |
Sep 14, 2022 | 28.32 | 28.38 | 27.67 | 28.35 | 74,127 | +0.11(+0.39%) |
Sep 13, 2022 | 29.12 | 29.12 | 26.71 | 28.24 | 156,490 | -1.50(-5.04%) |
Sep 12, 2022 | 29.56 | 30.00 | 28.82 | 29.74 | 126,572 | +0.41(+1.40%) |
Sep 09, 2022 | 28.94 | 29.43 | 28.65 | 29.33 | 97,880 | +0.97(+3.42%) |
Sep 08, 2022 | 26.43 | 28.38 | 26.43 | 28.36 | 229,419 | +1.66(+6.22%) |
Sep 07, 2022 | 26.16 | 27.09 | 26.16 | 26.70 | 284,600 | +0.30(+1.14%) |
Sep 06, 2022 | 28.13 | 28.13 | 26.33 | 26.40 | 179,534 | -1.59(-5.68%) |
Sep 02, 2022 | 28.90 | 28.90 | 27.86 | 27.99 | 164,317 | -0.43(-1.51%) |