Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.13 | 23.10 | 21.75 | 23.07 | 405,925 | +1.11(+5.05%) |
Nov 29, 2022 | 22.01 | 22.54 | 21.74 | 21.96 | 975,653 | +0.03(+0.14%) |
Nov 28, 2022 | 22.50 | 22.66 | 21.67 | 21.93 | 519,560 | -0.89(-3.90%) |
Nov 25, 2022 | 22.54 | 23.11 | 22.48 | 22.82 | 291,486 | +0.02(+0.09%) |
Nov 23, 2022 | 22.55 | 23.14 | 22.54 | 22.80 | 272,072 | +0.25(+1.11%) |
Nov 22, 2022 | 22.17 | 22.87 | 21.87 | 22.55 | 332,722 | +0.37(+1.67%) |
Nov 21, 2022 | 22.44 | 22.65 | 21.94 | 22.18 | 519,866 | -0.46(-2.03%) |
Nov 18, 2022 | 23.30 | 23.30 | 22.40 | 22.64 | 425,678 | +0.12(+0.53%) |
Nov 17, 2022 | 21.67 | 22.72 | 21.67 | 22.52 | 394,012 | +0.33(+1.49%) |
Nov 16, 2022 | 22.24 | 22.59 | 22.04 | 22.19 | 702,129 | -0.74(-3.23%) |
Nov 15, 2022 | 22.61 | 23.31 | 22.02 | 22.93 | 715,300 | +1.18(+5.43%) |
Nov 14, 2022 | 21.97 | 22.41 | 21.66 | 21.75 | 750,662 | -0.41(-1.85%) |
Nov 11, 2022 | 21.22 | 22.27 | 21.22 | 22.16 | 627,525 | +0.98(+4.63%) |
Nov 10, 2022 | 19.86 | 21.22 | 19.86 | 21.18 | 555,075 | +2.27(+12.00%) |
Nov 09, 2022 | 18.97 | 19.42 | 18.76 | 18.91 | 456,264 | -0.25(-1.30%) |
Nov 08, 2022 | 19.96 | 19.96 | 19.07 | 19.16 | 650,017 | -0.51(-2.59%) |
Nov 07, 2022 | 19.24 | 19.76 | 19.06 | 19.67 | 573,867 | +0.48(+2.50%) |
Nov 04, 2022 | 18.77 | 19.22 | 18.46 | 19.19 | 782,034 | +1.00(+5.50%) |
Nov 03, 2022 | 18.61 | 18.82 | 18.15 | 18.19 | 892,740 | -0.69(-3.65%) |
Nov 02, 2022 | 20.02 | 20.05 | 18.84 | 18.88 | 1,133,283 | -1.13(-5.65%) |
Nov 01, 2022 | 20.70 | 20.85 | 19.94 | 20.01 | 936,452 | -0.20(-0.99%) |
Oct 31, 2022 | 19.82 | 20.51 | 19.35 | 20.21 | 1,189,917 | +0.21(+1.05%) |
Oct 28, 2022 | 20.50 | 20.85 | 19.82 | 20.00 | 1,818,379 | -0.59(-2.87%) |
Oct 27, 2022 | 22.66 | 22.75 | 20.51 | 20.59 | 3,455,500 | -6.55(-24.13%) |
Oct 26, 2022 | 26.70 | 28.27 | 26.67 | 27.14 | 409,167 | +0.37(+1.38%) |
Oct 25, 2022 | 26.39 | 27.21 | 26.26 | 26.77 | 359,385 | +0.42(+1.59%) |
Oct 24, 2022 | 26.47 | 26.80 | 25.86 | 26.35 | 526,128 | -0.20(-0.75%) |
Oct 21, 2022 | 25.86 | 26.61 | 24.97 | 26.55 | 441,325 | +0.90(+3.51%) |
Oct 20, 2022 | 25.58 | 26.23 | 25.25 | 25.65 | 499,236 | +0.31(+1.22%) |
Oct 19, 2022 | 25.62 | 25.68 | 24.93 | 25.34 | 593,945 | -0.06(-0.24%) |
Oct 18, 2022 | 26.07 | 26.37 | 25.04 | 25.40 | 521,328 | +0.11(+0.43%) |
Oct 17, 2022 | 25.17 | 25.71 | 25.07 | 25.29 | 598,358 | +0.40(+1.61%) |
Oct 14, 2022 | 26.25 | 26.25 | 24.85 | 24.89 | 477,019 | -1.15(-4.42%) |
Oct 13, 2022 | 24.55 | 26.58 | 24.26 | 26.04 | 633,237 | +0.75(+2.97%) |
Oct 12, 2022 | 26.44 | 26.44 | 25.26 | 25.29 | 314,690 | -1.14(-4.31%) |
Oct 11, 2022 | 26.75 | 27.23 | 25.99 | 26.43 | 550,877 | -0.88(-3.22%) |
Oct 10, 2022 | 26.96 | 27.56 | 26.29 | 27.31 | 493,227 | +0.05(+0.18%) |
Oct 07, 2022 | 27.04 | 27.69 | 26.95 | 27.26 | 542,266 | -0.80(-2.85%) |
Oct 06, 2022 | 27.54 | 28.13 | 27.44 | 28.06 | 410,643 | +0.49(+1.78%) |
Oct 05, 2022 | 26.48 | 27.72 | 26.15 | 27.57 | 456,523 | +0.69(+2.57%) |
Oct 04, 2022 | 26.88 | 27.10 | 26.39 | 26.88 | 423,807 | +0.64(+2.44%) |
Oct 03, 2022 | 25.15 | 26.53 | 25.15 | 26.24 | 442,060 | +1.19(+4.75%) |
Sep 30, 2022 | 24.95 | 26.04 | 24.86 | 25.05 | 1,442,972 | -0.41(-1.61%) |
Sep 29, 2022 | 25.27 | 25.50 | 24.91 | 25.46 | 779,732 | -0.26(-1.01%) |
Sep 28, 2022 | 25.45 | 26.01 | 25.31 | 25.72 | 475,683 | +0.15(+0.59%) |
Sep 27, 2022 | 26.15 | 26.76 | 25.40 | 25.57 | 566,141 | -0.11(-0.43%) |
Sep 26, 2022 | 26.17 | 26.69 | 25.60 | 25.68 | 407,262 | -0.51(-1.95%) |
Sep 23, 2022 | 25.85 | 26.34 | 25.47 | 26.19 | 776,610 | +0.25(+0.96%) |
Sep 22, 2022 | 26.37 | 26.45 | 25.80 | 25.94 | 511,221 | -0.65(-2.44%) |
Sep 21, 2022 | 26.98 | 27.54 | 26.50 | 26.59 | 381,818 | -0.22(-0.82%) |
Sep 20, 2022 | 26.88 | 27.09 | 26.52 | 26.81 | 514,181 | -0.38(-1.40%) |
Sep 19, 2022 | 26.75 | 27.36 | 26.75 | 27.19 | 391,095 | +0.21(+0.78%) |
Sep 16, 2022 | 26.54 | 27.02 | 26.38 | 26.98 | 1,238,431 | +0.29(+1.09%) |
Sep 15, 2022 | 26.95 | 27.25 | 26.52 | 26.69 | 427,589 | -0.41(-1.51%) |
Sep 14, 2022 | 27.94 | 28.04 | 26.71 | 27.10 | 619,521 | -0.38(-1.38%) |
Sep 13, 2022 | 27.89 | 28.26 | 27.29 | 27.48 | 426,805 | -1.50(-5.18%) |
Sep 12, 2022 | 28.62 | 29.05 | 28.40 | 28.98 | 289,079 | +0.36(+1.26%) |
Sep 09, 2022 | 28.46 | 29.09 | 28.31 | 28.62 | 478,122 | +0.63(+2.25%) |
Sep 08, 2022 | 27.33 | 28.11 | 27.21 | 27.99 | 239,343 | +0.21(+0.76%) |
Sep 07, 2022 | 27.81 | 28.02 | 27.28 | 27.78 | 328,978 | +0.32(+1.17%) |
Sep 06, 2022 | 28.02 | 28.02 | 27.30 | 27.46 | 343,640 | -0.38(-1.36%) |
Sep 02, 2022 | 28.62 | 28.68 | 27.66 | 27.84 | 445,007 | -0.51(-1.80%) |