Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.13 | 23.57 | 22.46 | 23.56 | 1,506,159 | +0.47(+2.06%) |
Nov 29, 2022 | 22.86 | 23.33 | 22.80 | 23.08 | 632,236 | +0.32(+1.39%) |
Nov 28, 2022 | 23.29 | 23.54 | 22.64 | 22.76 | 975,417 | -0.81(-3.44%) |
Nov 25, 2022 | 23.29 | 23.58 | 23.18 | 23.57 | 306,825 | +0.27(+1.16%) |
Nov 23, 2022 | 23.05 | 23.34 | 22.93 | 23.30 | 509,831 | +0.07(+0.32%) |
Nov 22, 2022 | 22.79 | 23.26 | 22.66 | 23.23 | 1,014,390 | +0.53(+2.34%) |
Nov 21, 2022 | 22.52 | 22.78 | 22.41 | 22.70 | 873,799 | -0.05(-0.20%) |
Nov 18, 2022 | 23.83 | 23.84 | 22.74 | 22.75 | 841,231 | -0.55(-2.36%) |
Nov 17, 2022 | 23.24 | 23.30 | 22.61 | 23.29 | 843,882 | -0.31(-1.30%) |
Nov 16, 2022 | 23.84 | 23.94 | 23.40 | 23.60 | 997,261 | -0.42(-1.74%) |
Nov 15, 2022 | 24.80 | 24.99 | 23.97 | 24.02 | 1,103,274 | -0.30(-1.23%) |
Nov 14, 2022 | 24.90 | 25.00 | 24.29 | 24.32 | 1,337,980 | -0.85(-3.37%) |
Nov 11, 2022 | 23.76 | 25.44 | 23.64 | 25.17 | 3,263,976 | +1.61(+6.84%) |
Nov 10, 2022 | 22.36 | 23.90 | 22.20 | 23.56 | 2,446,778 | +2.32(+10.92%) |
Nov 09, 2022 | 21.40 | 21.56 | 21.11 | 21.24 | 987,913 | -0.38(-1.77%) |
Nov 08, 2022 | 20.56 | 21.73 | 20.38 | 21.62 | 1,877,755 | +1.18(+5.79%) |
Nov 07, 2022 | 20.49 | 20.61 | 20.01 | 20.44 | 1,198,675 | +0.20(+1.01%) |
Nov 04, 2022 | 20.01 | 20.39 | 19.93 | 20.23 | 1,228,618 | +0.61(+3.08%) |
Nov 03, 2022 | 20.08 | 20.08 | 19.59 | 19.62 | 1,206,598 | -0.87(-4.24%) |
Nov 02, 2022 | 20.90 | 20.46 | 20.49 | 905,775 | -0.50(-2.40%) | |
Nov 01, 2022 | 21.21 | 21.27 | 20.80 | 21.00 | 1,486,898 | +0.17(+0.83%) |
Oct 31, 2022 | 20.98 | 21.44 | 20.65 | 20.82 | 1,692,621 | -0.16(-0.74%) |
Oct 28, 2022 | 20.70 | 20.99 | 20.47 | 20.98 | 1,171,483 | +0.31(+1.50%) |
Oct 27, 2022 | 21.51 | 21.51 | 20.64 | 20.67 | 1,436,495 | +0.18(+0.89%) |
Oct 26, 2022 | 20.52 | 20.80 | 20.42 | 20.48 | 1,294,932 | -0.02(-0.09%) |
Oct 25, 2022 | 19.89 | 20.52 | 19.70 | 20.50 | 977,203 | +0.52(+2.61%) |
Oct 24, 2022 | 19.69 | 20.10 | 19.47 | 19.98 | 1,294,353 | +0.47(+2.39%) |
Oct 21, 2022 | 18.92 | 19.64 | 18.83 | 19.52 | 1,023,529 | +0.66(+3.49%) |
Oct 20, 2022 | 18.96 | 19.37 | 18.64 | 18.86 | 965,653 | -0.16(-0.87%) |
Oct 19, 2022 | 19.22 | 19.54 | 18.82 | 19.02 | 819,854 | -0.51(-2.62%) |
Oct 18, 2022 | 19.98 | 20.09 | 19.32 | 19.53 | 1,313,675 | +0.09(+0.47%) |
Oct 17, 2022 | 19.52 | 19.82 | 19.38 | 19.44 | 1,131,772 | +0.47(+2.46%) |
Oct 14, 2022 | 19.72 | 19.88 | 18.88 | 18.98 | 1,626,231 | -0.47(-2.40%) |
Oct 13, 2022 | 17.84 | 19.60 | 17.46 | 19.44 | 2,113,151 | +1.18(+6.46%) |
Oct 12, 2022 | 18.00 | 18.37 | 17.55 | 18.26 | 1,828,477 | +0.15(+0.81%) |
Oct 11, 2022 | 18.49 | 18.55 | 17.97 | 18.12 | 1,402,808 | -0.66(-3.51%) |
Oct 10, 2022 | 19.05 | 19.16 | 18.63 | 18.77 | 1,316,558 | -0.12(-0.63%) |
Oct 07, 2022 | 18.89 | 19.02 | 18.50 | 18.89 | 2,473,650 | -0.28(-1.48%) |
Oct 06, 2022 | 19.52 | 19.73 | 19.08 | 19.18 | 1,434,726 | -0.59(-2.96%) |
Oct 05, 2022 | 19.38 | 19.92 | 19.15 | 19.76 | 2,068,989 | -0.26(-1.28%) |
Oct 04, 2022 | 19.58 | 20.19 | 19.58 | 20.02 | 1,678,805 | +0.86(+4.49%) |
Oct 03, 2022 | 18.82 | 19.37 | 18.52 | 19.16 | 1,644,427 | +0.59(+3.15%) |
Sep 30, 2022 | 19.47 | 19.48 | 18.53 | 18.57 | 2,634,445 | -1.10(-5.58%) |
Sep 29, 2022 | 19.49 | 19.95 | 19.38 | 19.67 | 1,692,015 | -0.21(-1.06%) |
Sep 28, 2022 | 19.52 | 20.06 | 19.45 | 19.88 | 1,220,429 | +0.43(+2.21%) |
Sep 27, 2022 | 20.07 | 20.28 | 19.20 | 19.45 | 1,276,898 | -0.30(-1.53%) |
Sep 26, 2022 | 19.77 | 20.11 | 19.67 | 19.75 | 1,616,284 | -0.21(-1.05%) |
Sep 23, 2022 | 20.13 | 20.27 | 19.54 | 19.96 | 1,287,752 | -0.55(-2.68%) |
Sep 22, 2022 | 20.93 | 20.98 | 20.50 | 20.51 | 1,161,284 | -0.37(-1.75%) |
Sep 21, 2022 | 21.36 | 21.57 | 20.84 | 20.88 | 1,077,472 | -0.30(-1.42%) |
Sep 20, 2022 | 21.75 | 21.75 | 20.85 | 21.18 | 1,414,336 | -0.87(-3.94%) |
Sep 19, 2022 | 21.30 | 22.30 | 21.30 | 22.05 | 2,039,051 | +0.71(+3.34%) |
Sep 16, 2022 | 21.56 | 21.58 | 21.10 | 21.34 | 9,515,715 | -0.48(-2.22%) |
Sep 15, 2022 | 21.68 | 22.26 | 21.67 | 21.82 | 1,916,669 | +0.17(+0.80%) |
Sep 14, 2022 | 21.58 | 21.69 | 21.04 | 21.65 | 2,071,731 | +0.18(+0.85%) |
Sep 13, 2022 | 22.51 | 22.55 | 21.38 | 21.46 | 1,760,347 | -1.69(-7.31%) |
Sep 12, 2022 | 23.23 | 23.59 | 23.03 | 23.15 | 1,610,009 | +0.16(+0.68%) |
Sep 09, 2022 | 22.64 | 23.02 | 22.54 | 23.00 | 1,581,623 | +0.63(+2.82%) |
Sep 08, 2022 | 21.52 | 22.38 | 21.31 | 22.37 | 1,357,087 | +0.57(+2.60%) |
Sep 07, 2022 | 21.26 | 21.86 | 21.10 | 21.80 | 1,411,240 | +0.53(+2.49%) |
Sep 06, 2022 | 20.96 | 21.36 | 20.48 | 21.27 | 1,846,328 | +0.28(+1.35%) |
Sep 02, 2022 | 21.33 | 21.64 | 20.96 | 20.99 | 1,506,701 | +0.00(+0.00%) |