Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.90 | 31.29 | 27.58 | 31.29 | 615,690 | +1.90(+6.46%) |
Nov 29, 2022 | 28.28 | 29.52 | 28.07 | 29.40 | 209,424 | +0.67(+2.32%) |
Nov 28, 2022 | 29.47 | 30.06 | 28.25 | 28.73 | 279,948 | -1.42(-4.71%) |
Nov 25, 2022 | 29.70 | 30.32 | 29.54 | 30.15 | 126,979 | -0.10(-0.33%) |
Nov 23, 2022 | 29.22 | 30.54 | 28.55 | 30.25 | 507,459 | +1.09(+3.75%) |
Nov 22, 2022 | 28.21 | 29.21 | 28.08 | 29.16 | 366,866 | +1.83(+6.69%) |
Nov 21, 2022 | 27.97 | 28.19 | 26.83 | 27.33 | 346,155 | -0.63(-2.24%) |
Nov 18, 2022 | 28.94 | 29.32 | 26.95 | 27.95 | 563,729 | +0.18(+0.64%) |
Nov 17, 2022 | 27.34 | 27.78 | 25.93 | 27.78 | 757,156 | -1.52(-5.19%) |
Nov 16, 2022 | 30.12 | 30.20 | 28.81 | 29.30 | 406,989 | -1.01(-3.34%) |
Nov 15, 2022 | 30.30 | 30.95 | 28.94 | 30.31 | 657,330 | +2.24(+7.96%) |
Nov 14, 2022 | 30.82 | 30.82 | 28.07 | 28.07 | 435,609 | -3.27(-10.43%) |
Nov 11, 2022 | 30.57 | 32.17 | 30.00 | 31.34 | 620,024 | +0.79(+2.57%) |
Nov 10, 2022 | 26.61 | 31.52 | 26.46 | 30.56 | 1,547,963 | +7.58(+33.00%) |
Nov 09, 2022 | 22.55 | 25.06 | 22.31 | 22.98 | 586,547 | -0.34(-1.45%) |
Nov 08, 2022 | 23.74 | 24.28 | 22.27 | 23.31 | 470,903 | -0.06(-0.25%) |
Nov 07, 2022 | 23.22 | 23.62 | 21.87 | 23.37 | 274,722 | +0.46(+1.99%) |
Nov 04, 2022 | 22.76 | 24.00 | 21.47 | 22.92 | 620,774 | +1.24(+5.73%) |
Nov 03, 2022 | 21.86 | 22.53 | 20.74 | 21.67 | 709,045 | -1.28(-5.58%) |
Nov 02, 2022 | 25.62 | 22.83 | 22.96 | 755,866 | -2.97(-11.46%) | |
Nov 01, 2022 | 27.58 | 27.88 | 25.04 | 25.93 | 509,660 | -0.18(-0.69%) |
Oct 31, 2022 | 26.21 | 26.52 | 24.99 | 26.11 | 493,427 | -0.99(-3.67%) |
Oct 28, 2022 | 24.81 | 27.22 | 24.57 | 27.10 | 623,140 | +2.06(+8.21%) |
Oct 27, 2022 | 25.47 | 26.73 | 24.64 | 25.04 | 640,464 | +0.03(+0.12%) |
Oct 26, 2022 | 25.09 | 26.18 | 24.64 | 25.01 | 742,089 | -0.55(-2.14%) |
Oct 25, 2022 | 22.65 | 26.03 | 22.65 | 25.56 | 1,039,596 | +3.37(+15.18%) |
Oct 24, 2022 | 21.68 | 22.49 | 20.97 | 22.19 | 616,379 | +0.95(+4.49%) |
Oct 21, 2022 | 19.19 | 21.43 | 18.89 | 21.24 | 955,697 | +1.72(+8.81%) |
Oct 20, 2022 | 20.48 | 21.77 | 19.29 | 19.52 | 799,363 | -1.09(-5.30%) |
Oct 19, 2022 | 23.26 | 23.43 | 19.93 | 20.61 | 1,027,422 | -3.81(-15.59%) |
Oct 18, 2022 | 24.11 | 24.90 | 23.34 | 24.42 | 385,029 | +1.84(+8.14%) |
Oct 17, 2022 | 22.50 | 23.38 | 22.07 | 22.58 | 321,055 | +1.40(+6.62%) |
Oct 14, 2022 | 24.14 | 24.48 | 20.92 | 21.18 | 580,139 | -2.43(-10.31%) |
Oct 13, 2022 | 21.62 | 24.16 | 19.54 | 23.61 | 1,081,615 | -0.03(-0.13%) |
Oct 12, 2022 | 25.06 | 25.20 | 23.59 | 23.64 | 259,518 | -1.39(-5.56%) |
Oct 11, 2022 | 24.38 | 26.40 | 24.10 | 25.03 | 383,196 | +0.06(+0.24%) |
Oct 10, 2022 | 25.21 | 25.69 | 24.20 | 24.97 | 345,284 | -0.04(-0.16%) |
Oct 07, 2022 | 25.95 | 26.16 | 24.41 | 25.01 | 378,775 | -2.25(-8.24%) |
Oct 06, 2022 | 26.39 | 27.78 | 26.31 | 27.26 | 424,799 | +0.48(+1.78%) |
Oct 05, 2022 | 26.24 | 27.35 | 25.75 | 26.78 | 319,837 | -0.80(-2.88%) |
Oct 04, 2022 | 25.79 | 27.66 | 25.79 | 27.58 | 709,491 | +3.22(+13.22%) |
Oct 03, 2022 | 22.86 | 24.83 | 22.36 | 24.36 | 804,674 | +2.68(+12.38%) |
Sep 30, 2022 | 22.14 | 23.08 | 21.31 | 21.67 | 363,501 | -0.54(-2.42%) |
Sep 29, 2022 | 23.21 | 23.21 | 21.77 | 22.21 | 424,843 | -2.18(-8.92%) |
Sep 28, 2022 | 21.93 | 24.79 | 21.81 | 24.39 | 745,738 | +3.20(+15.10%) |
Sep 27, 2022 | 21.81 | 22.51 | 20.45 | 21.19 | 548,339 | -0.01(-0.05%) |
Sep 26, 2022 | 22.87 | 23.43 | 21.13 | 21.20 | 416,841 | -2.04(-8.77%) |
Sep 23, 2022 | 22.48 | 23.35 | 22.03 | 23.23 | 503,000 | +0.02(+0.09%) |
Sep 22, 2022 | 23.82 | 24.35 | 22.98 | 23.21 | 427,703 | -0.96(-3.99%) |
Sep 21, 2022 | 25.53 | 26.60 | 24.10 | 24.18 | 529,296 | -0.90(-3.61%) |
Sep 20, 2022 | 25.61 | 25.76 | 24.42 | 25.08 | 363,838 | -1.49(-5.61%) |
Sep 19, 2022 | 25.05 | 26.70 | 25.05 | 26.57 | 450,025 | +1.62(+6.49%) |
Sep 16, 2022 | 23.34 | 25.23 | 23.34 | 24.95 | 574,742 | +0.88(+3.67%) |
Sep 15, 2022 | 24.25 | 25.72 | 23.69 | 24.07 | 553,552 | -0.16(-0.66%) |
Sep 14, 2022 | 25.17 | 25.41 | 23.29 | 24.23 | 490,493 | -0.87(-3.48%) |
Sep 13, 2022 | 28.38 | 28.38 | 24.84 | 25.10 | 658,843 | -6.11(-19.58%) |
Sep 12, 2022 | 31.19 | 32.24 | 30.81 | 31.21 | 275,148 | +0.81(+2.68%) |
Sep 09, 2022 | 29.28 | 30.75 | 28.88 | 30.40 | 344,311 | +1.61(+5.59%) |
Sep 08, 2022 | 27.49 | 28.82 | 26.63 | 28.79 | 463,222 | +0.72(+2.55%) |
Sep 07, 2022 | 26.16 | 28.23 | 26.16 | 28.07 | 337,178 | +1.87(+7.13%) |
Sep 06, 2022 | 27.47 | 27.70 | 25.49 | 26.21 | 471,918 | -1.24(-4.53%) |
Sep 02, 2022 | 28.71 | 29.30 | 26.97 | 27.45 | 446,742 | -0.32(-1.15%) |