Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.09 | 26.09 | 24.68 | 26.05 | 265,524 | +0.96(+3.83%) |
Nov 29, 2022 | 24.41 | 25.23 | 24.21 | 25.09 | 259,255 | +0.88(+3.63%) |
Nov 28, 2022 | 25.88 | 26.00 | 23.98 | 24.21 | 208,630 | -1.72(-6.63%) |
Nov 25, 2022 | 25.61 | 25.98 | 25.28 | 25.93 | 55,525 | +0.21(+0.82%) |
Nov 23, 2022 | 25.29 | 25.82 | 24.94 | 25.72 | 148,265 | +0.43(+1.70%) |
Nov 22, 2022 | 24.63 | 25.45 | 23.82 | 25.29 | 231,668 | +0.79(+3.22%) |
Nov 21, 2022 | 24.76 | 25.29 | 24.16 | 24.50 | 298,661 | -0.54(-2.16%) |
Nov 18, 2022 | 26.55 | 26.57 | 24.89 | 25.04 | 203,501 | -0.79(-3.06%) |
Nov 17, 2022 | 26.10 | 26.33 | 25.51 | 25.83 | 280,004 | -0.56(-2.12%) |
Nov 16, 2022 | 27.11 | 27.35 | 26.00 | 26.39 | 361,879 | -0.78(-2.87%) |
Nov 15, 2022 | 27.72 | 28.41 | 26.80 | 27.17 | 274,732 | +0.57(+2.14%) |
Nov 14, 2022 | 26.64 | 27.74 | 25.96 | 26.60 | 262,674 | +0.03(+0.11%) |
Nov 11, 2022 | 26.21 | 27.30 | 26.03 | 26.57 | 263,090 | +0.43(+1.64%) |
Nov 10, 2022 | 24.99 | 27.58 | 24.82 | 26.14 | 491,206 | +2.83(+12.14%) |
Nov 09, 2022 | 24.50 | 24.52 | 22.97 | 23.31 | 233,401 | -1.30(-5.28%) |
Nov 08, 2022 | 24.48 | 24.95 | 23.88 | 24.61 | 216,703 | +0.40(+1.65%) |
Nov 07, 2022 | 24.00 | 24.44 | 23.29 | 24.21 | 285,936 | +0.83(+3.55%) |
Nov 04, 2022 | 23.39 | 23.61 | 22.35 | 23.38 | 220,033 | +0.58(+2.54%) |
Nov 03, 2022 | 22.78 | 23.11 | 22.29 | 22.80 | 265,134 | -0.22(-0.96%) |
Nov 02, 2022 | 24.79 | 22.76 | 23.02 | 296,680 | -2.04(-8.14%) | |
Nov 01, 2022 | 24.88 | 25.27 | 24.56 | 25.06 | 232,199 | +0.72(+2.96%) |
Oct 31, 2022 | 23.98 | 24.71 | 23.56 | 24.34 | 229,041 | +0.31(+1.29%) |
Oct 28, 2022 | 23.17 | 24.32 | 22.65 | 24.03 | 286,208 | +0.78(+3.35%) |
Oct 27, 2022 | 23.76 | 24.09 | 23.02 | 23.25 | 242,704 | -0.30(-1.27%) |
Oct 26, 2022 | 22.95 | 24.70 | 22.71 | 23.55 | 426,602 | +0.60(+2.61%) |
Oct 25, 2022 | 21.83 | 23.45 | 21.83 | 22.95 | 280,750 | +1.24(+5.71%) |
Oct 24, 2022 | 21.40 | 21.83 | 20.65 | 21.71 | 265,100 | +0.60(+2.84%) |
Oct 21, 2022 | 20.80 | 21.23 | 20.30 | 21.11 | 193,305 | +0.31(+1.49%) |
Oct 20, 2022 | 21.25 | 22.12 | 20.65 | 20.80 | 190,609 | -0.43(-2.03%) |
Oct 19, 2022 | 21.68 | 22.07 | 20.95 | 21.23 | 264,821 | -0.95(-4.28%) |
Oct 18, 2022 | 23.33 | 23.91 | 22.09 | 22.18 | 384,244 | -0.44(-1.95%) |
Oct 17, 2022 | 21.66 | 22.76 | 21.50 | 22.62 | 438,504 | +2.04(+9.91%) |
Oct 14, 2022 | 20.96 | 21.27 | 20.11 | 20.58 | 313,464 | -0.16(-0.77%) |
Oct 13, 2022 | 19.83 | 21.33 | 19.43 | 20.74 | 381,699 | +0.02(+0.10%) |
Oct 12, 2022 | 20.55 | 20.82 | 20.00 | 20.72 | 286,397 | +0.17(+0.83%) |
Oct 11, 2022 | 20.08 | 20.90 | 19.50 | 20.55 | 377,056 | +0.49(+2.44%) |
Oct 10, 2022 | 20.51 | 20.51 | 19.46 | 20.06 | 429,373 | -0.25(-1.23%) |
Oct 07, 2022 | 20.10 | 20.44 | 19.42 | 20.31 | 456,335 | -0.21(-1.02%) |
Oct 06, 2022 | 21.00 | 21.65 | 20.45 | 20.52 | 306,499 | -0.64(-3.02%) |
Oct 05, 2022 | 21.00 | 21.41 | 19.82 | 21.16 | 523,112 | -0.46(-2.13%) |
Oct 04, 2022 | 21.83 | 22.55 | 21.51 | 21.62 | 455,828 | +0.63(+3.00%) |
Oct 03, 2022 | 20.70 | 21.43 | 20.38 | 20.99 | 302,529 | +0.61(+2.99%) |
Sep 30, 2022 | 20.29 | 21.27 | 20.01 | 20.38 | 332,805 | -0.17(-0.83%) |
Sep 29, 2022 | 21.59 | 21.78 | 20.23 | 20.55 | 285,165 | -1.67(-7.52%) |
Sep 28, 2022 | 21.12 | 22.92 | 21.05 | 22.22 | 469,348 | +1.30(+6.21%) |
Sep 27, 2022 | 20.77 | 21.41 | 20.23 | 20.92 | 440,395 | +0.61(+3.00%) |
Sep 26, 2022 | 20.28 | 21.16 | 20.23 | 20.31 | 373,607 | -0.27(-1.31%) |
Sep 23, 2022 | 20.96 | 21.30 | 20.38 | 20.58 | 486,177 | -0.70(-3.29%) |
Sep 22, 2022 | 22.78 | 22.78 | 21.26 | 21.28 | 398,067 | -1.65(-7.20%) |
Sep 21, 2022 | 23.97 | 24.64 | 22.89 | 22.93 | 441,595 | -0.66(-2.80%) |
Sep 20, 2022 | 25.10 | 25.61 | 23.56 | 23.59 | 524,371 | -2.01(-7.85%) |
Sep 19, 2022 | 24.76 | 25.80 | 24.52 | 25.60 | 300,881 | +0.49(+1.95%) |
Sep 16, 2022 | 24.34 | 25.45 | 24.25 | 25.11 | 645,055 | -0.09(-0.36%) |
Sep 15, 2022 | 24.35 | 25.44 | 24.22 | 25.20 | 557,383 | +0.89(+3.66%) |
Sep 14, 2022 | 25.87 | 26.19 | 23.77 | 24.31 | 859,300 | -1.80(-6.89%) |
Sep 13, 2022 | 27.54 | 28.22 | 26.00 | 26.11 | 634,788 | -3.04(-10.43%) |
Sep 12, 2022 | 28.44 | 29.44 | 27.85 | 29.15 | 650,252 | +0.72(+2.53%) |
Sep 09, 2022 | 26.21 | 29.21 | 25.55 | 28.43 | 1,010,661 | +2.25(+8.59%) |
Sep 08, 2022 | 30.34 | 30.90 | 25.89 | 26.18 | 1,797,576 | -3.70(-12.38%) |
Sep 07, 2022 | 28.68 | 30.00 | 27.78 | 29.88 | 629,018 | +0.76(+2.61%) |
Sep 06, 2022 | 29.75 | 30.23 | 28.01 | 29.12 | 377,577 | -0.50(-1.69%) |
Sep 02, 2022 | 30.31 | 30.82 | 29.46 | 29.62 | 289,563 | -0.11(-0.37%) |