Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.90 | 21.82 | 18.90 | 21.62 | 2,646,663 | +2.76(+14.63%) |
Nov 29, 2022 | 19.01 | 19.50 | 18.56 | 18.86 | 1,044,098 | +0.15(+0.80%) |
Nov 28, 2022 | 19.37 | 19.81 | 18.51 | 18.71 | 1,125,694 | -0.71(-3.66%) |
Nov 25, 2022 | 19.32 | 19.44 | 18.88 | 19.42 | 344,092 | +0.20(+1.04%) |
Nov 23, 2022 | 18.55 | 19.24 | 18.37 | 19.22 | 1,015,995 | +0.80(+4.34%) |
Nov 22, 2022 | 18.48 | 18.75 | 18.08 | 18.42 | 1,604,307 | -0.15(-0.81%) |
Nov 21, 2022 | 19.43 | 19.89 | 18.32 | 18.57 | 1,667,177 | -1.66(-8.21%) |
Nov 18, 2022 | 19.92 | 20.44 | 19.24 | 20.23 | 1,755,965 | +0.46(+2.33%) |
Nov 17, 2022 | 21.79 | 21.89 | 19.16 | 19.77 | 2,969,319 | -2.63(-11.74%) |
Nov 16, 2022 | 23.46 | 24.46 | 21.85 | 22.40 | 6,239,476 | -1.08(-4.60%) |
Nov 15, 2022 | 23.41 | 23.68 | 22.77 | 23.48 | 2,090,978 | +0.67(+2.94%) |
Nov 14, 2022 | 22.64 | 24.48 | 22.55 | 22.81 | 2,036,634 | +0.29(+1.29%) |
Nov 11, 2022 | 21.53 | 22.55 | 21.09 | 22.52 | 2,380,927 | +0.91(+4.21%) |
Nov 10, 2022 | 22.04 | 23.05 | 21.15 | 21.61 | 2,637,485 | +0.74(+3.55%) |
Nov 09, 2022 | 21.46 | 21.74 | 20.01 | 20.87 | 2,060,389 | -0.82(-3.78%) |
Nov 08, 2022 | 21.02 | 22.11 | 19.65 | 21.69 | 4,200,993 | +3.02(+16.18%) |
Nov 07, 2022 | 18.60 | 18.98 | 18.18 | 18.67 | 2,498,029 | +0.32(+1.74%) |
Nov 04, 2022 | 19.64 | 19.64 | 17.60 | 18.35 | 2,066,285 | -0.88(-4.58%) |
Nov 03, 2022 | 19.36 | 19.88 | 19.19 | 19.23 | 1,050,180 | -0.51(-2.58%) |
Nov 02, 2022 | 20.45 | 19.73 | 19.74 | 1,085,738 | -0.68(-3.33%) | |
Nov 01, 2022 | 20.73 | 21.10 | 20.32 | 20.42 | 1,222,121 | +0.19(+0.94%) |
Oct 31, 2022 | 20.29 | 20.66 | 19.93 | 20.23 | 552,807 | -0.26(-1.27%) |
Oct 28, 2022 | 19.81 | 20.54 | 19.61 | 20.49 | 692,458 | +0.54(+2.71%) |
Oct 27, 2022 | 20.76 | 20.76 | 19.69 | 19.95 | 864,453 | -0.63(-3.06%) |
Oct 26, 2022 | 19.59 | 21.01 | 19.42 | 20.58 | 1,473,523 | +0.82(+4.15%) |
Oct 25, 2022 | 18.91 | 19.95 | 18.71 | 19.76 | 1,501,842 | +1.03(+5.50%) |
Oct 24, 2022 | 19.48 | 19.52 | 17.91 | 18.73 | 1,229,275 | -0.55(-2.85%) |
Oct 21, 2022 | 19.26 | 19.57 | 18.29 | 19.28 | 2,037,734 | -0.12(-0.62%) |
Oct 20, 2022 | 18.64 | 19.63 | 18.43 | 19.40 | 1,658,769 | +0.78(+4.19%) |
Oct 19, 2022 | 19.53 | 19.54 | 18.25 | 18.62 | 1,969,370 | -1.16(-5.86%) |
Oct 18, 2022 | 20.41 | 20.93 | 19.33 | 19.78 | 2,026,557 | +0.22(+1.12%) |
Oct 17, 2022 | 20.65 | 21.16 | 18.95 | 19.56 | 2,676,946 | -0.54(-2.69%) |
Oct 14, 2022 | 21.92 | 22.05 | 20.02 | 20.10 | 1,605,625 | -1.49(-6.90%) |
Oct 13, 2022 | 20.74 | 22.21 | 20.41 | 21.59 | 1,075,846 | -0.62(-2.79%) |
Oct 12, 2022 | 21.97 | 22.31 | 21.34 | 22.21 | 902,217 | +0.25(+1.14%) |
Oct 11, 2022 | 21.78 | 22.41 | 21.02 | 21.96 | 1,200,631 | +0.17(+0.78%) |
Oct 10, 2022 | 21.91 | 22.06 | 20.96 | 21.79 | 1,985,196 | -0.28(-1.27%) |
Oct 07, 2022 | 23.27 | 24.27 | 21.73 | 22.07 | 3,325,084 | -1.69(-7.11%) |
Oct 06, 2022 | 24.13 | 24.61 | 23.42 | 23.76 | 672,003 | -0.27(-1.12%) |
Oct 05, 2022 | 24.27 | 24.50 | 22.93 | 24.03 | 1,634,595 | -0.76(-3.07%) |
Oct 04, 2022 | 24.39 | 25.77 | 24.39 | 24.79 | 1,479,316 | +0.68(+2.82%) |
Oct 03, 2022 | 24.91 | 24.91 | 23.56 | 24.11 | 1,524,323 | -0.41(-1.67%) |
Sep 30, 2022 | 25.67 | 26.18 | 24.44 | 24.52 | 1,260,257 | -1.21(-4.70%) |
Sep 29, 2022 | 25.69 | 26.07 | 25.08 | 25.73 | 1,300,492 | -0.63(-2.39%) |
Sep 28, 2022 | 25.44 | 26.45 | 25.31 | 26.36 | 1,041,362 | +1.11(+4.40%) |
Sep 27, 2022 | 25.68 | 26.30 | 25.12 | 25.25 | 1,045,843 | +0.04(+0.16%) |
Sep 26, 2022 | 24.89 | 26.24 | 24.80 | 25.21 | 1,247,465 | +0.46(+1.86%) |
Sep 23, 2022 | 25.68 | 26.32 | 23.84 | 24.75 | 2,924,921 | -1.47(-5.61%) |
Sep 22, 2022 | 25.83 | 27.55 | 23.81 | 26.22 | 5,460,855 | +0.21(+0.81%) |
Sep 21, 2022 | 26.71 | 27.15 | 25.99 | 26.01 | 961,896 | -0.45(-1.70%) |
Sep 20, 2022 | 27.12 | 27.75 | 26.37 | 26.46 | 1,663,002 | -0.45(-1.67%) |
Sep 19, 2022 | 28.03 | 28.28 | 25.94 | 26.91 | 1,520,554 | -1.55(-5.45%) |
Sep 16, 2022 | 28.52 | 28.56 | 27.61 | 28.46 | 3,831,246 | -0.39(-1.35%) |
Sep 15, 2022 | 27.98 | 28.97 | 27.67 | 28.85 | 1,457,998 | +0.80(+2.85%) |
Sep 14, 2022 | 27.41 | 28.14 | 26.71 | 28.05 | 1,800,964 | +0.66(+2.41%) |
Sep 13, 2022 | 26.97 | 27.97 | 26.88 | 27.39 | 1,663,960 | -0.74(-2.63%) |
Sep 12, 2022 | 27.43 | 28.30 | 26.75 | 28.13 | 2,035,903 | -0.20(-0.71%) |
Sep 09, 2022 | 28.54 | 28.75 | 28.15 | 28.33 | 1,110,474 | +0.15(+0.53%) |
Sep 08, 2022 | 25.91 | 28.21 | 25.71 | 28.18 | 1,663,962 | +1.94(+7.39%) |
Sep 07, 2022 | 24.74 | 26.26 | 24.60 | 26.24 | 975,623 | +1.55(+6.28%) |
Sep 06, 2022 | 25.75 | 25.75 | 24.51 | 24.69 | 1,821,038 | -0.98(-3.82%) |
Sep 02, 2022 | 26.04 | 26.21 | 24.85 | 25.67 | 1,376,303 | -0.38(-1.46%) |