Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.05 | 21.27 | 20.50 | 21.26 | 276,475 | +0.22(+1.05%) |
Nov 29, 2022 | 20.13 | 21.07 | 19.89 | 21.04 | 260,395 | +0.68(+3.34%) |
Nov 28, 2022 | 21.25 | 21.89 | 20.34 | 20.36 | 340,074 | -1.06(-4.95%) |
Nov 25, 2022 | 22.14 | 22.29 | 21.42 | 21.42 | 170,718 | -0.62(-2.81%) |
Nov 23, 2022 | 21.88 | 22.10 | 21.57 | 22.04 | 305,120 | +0.07(+0.32%) |
Nov 22, 2022 | 22.05 | 22.29 | 21.38 | 21.97 | 206,568 | -0.02(-0.09%) |
Nov 21, 2022 | 22.14 | 22.40 | 21.77 | 21.99 | 234,212 | -0.20(-0.90%) |
Nov 18, 2022 | 22.90 | 23.35 | 22.10 | 22.19 | 182,247 | -0.50(-2.20%) |
Nov 17, 2022 | 22.49 | 22.75 | 22.17 | 22.69 | 234,682 | -0.06(-0.26%) |
Nov 16, 2022 | 22.29 | 23.04 | 22.18 | 22.75 | 283,508 | +0.52(+2.34%) |
Nov 15, 2022 | 21.87 | 22.78 | 21.85 | 22.23 | 316,581 | +0.49(+2.25%) |
Nov 14, 2022 | 22.36 | 22.67 | 21.71 | 21.74 | 454,635 | -0.56(-2.51%) |
Nov 11, 2022 | 23.01 | 23.25 | 21.86 | 22.30 | 317,022 | -0.71(-3.09%) |
Nov 10, 2022 | 22.23 | 23.70 | 21.93 | 23.01 | 317,008 | +1.20(+5.50%) |
Nov 09, 2022 | 21.89 | 22.07 | 21.41 | 21.81 | 360,588 | -0.13(-0.59%) |
Nov 08, 2022 | 23.30 | 24.61 | 21.90 | 21.94 | 550,163 | -0.90(-3.94%) |
Nov 07, 2022 | 23.77 | 24.31 | 22.83 | 22.84 | 594,456 | -1.25(-5.19%) |
Nov 04, 2022 | 27.77 | 27.92 | 21.91 | 24.09 | 782,245 | -6.96(-22.42%) |
Nov 03, 2022 | 31.61 | 31.61 | 30.86 | 31.05 | 114,959 | -0.11(-0.35%) |
Nov 02, 2022 | 30.77 | 32.00 | 30.66 | 31.16 | 239,874 | +0.38(+1.23%) |
Nov 01, 2022 | 31.45 | 31.54 | 30.78 | 30.78 | 174,645 | -0.39(-1.25%) |
Oct 31, 2022 | 31.00 | 31.40 | 30.78 | 31.17 | 214,287 | -0.05(-0.16%) |
Oct 28, 2022 | 30.58 | 31.81 | 30.58 | 31.22 | 116,305 | +0.85(+2.80%) |
Oct 27, 2022 | 29.93 | 30.50 | 29.92 | 30.37 | 119,585 | +0.63(+2.12%) |
Oct 26, 2022 | 29.85 | 30.17 | 29.73 | 29.74 | 91,514 | +0.08(+0.27%) |
Oct 25, 2022 | 29.61 | 30.24 | 29.61 | 29.66 | 103,164 | +0.08(+0.27%) |
Oct 24, 2022 | 29.24 | 29.78 | 29.24 | 29.58 | 89,014 | +0.52(+1.79%) |
Oct 21, 2022 | 28.85 | 29.21 | 28.70 | 29.06 | 102,698 | +0.34(+1.18%) |
Oct 20, 2022 | 28.57 | 28.96 | 28.47 | 28.72 | 77,553 | +0.35(+1.23%) |
Oct 19, 2022 | 28.04 | 28.61 | 28.00 | 28.37 | 83,382 | +0.32(+1.14%) |
Oct 18, 2022 | 27.93 | 28.34 | 27.71 | 28.05 | 110,406 | +0.31(+1.12%) |
Oct 17, 2022 | 27.71 | 28.35 | 27.64 | 27.74 | 136,582 | +0.33(+1.20%) |
Oct 14, 2022 | 27.41 | 27.80 | 27.33 | 27.41 | 96,756 | +0.04(+0.15%) |
Oct 13, 2022 | 26.28 | 27.51 | 26.07 | 27.37 | 113,052 | +1.08(+4.11%) |
Oct 12, 2022 | 26.40 | 26.76 | 26.23 | 26.29 | 135,617 | -0.27(-1.02%) |
Oct 11, 2022 | 25.88 | 26.72 | 25.85 | 26.56 | 138,914 | +0.61(+2.35%) |
Oct 10, 2022 | 25.77 | 26.27 | 25.70 | 25.95 | 152,936 | +0.25(+0.97%) |
Oct 07, 2022 | 26.10 | 26.10 | 25.39 | 25.70 | 167,109 | -0.36(-1.38%) |
Oct 06, 2022 | 25.97 | 26.38 | 25.90 | 26.06 | 136,377 | -0.05(-0.19%) |
Oct 05, 2022 | 26.50 | 26.50 | 25.93 | 26.11 | 99,366 | -0.71(-2.65%) |
Oct 04, 2022 | 26.91 | 27.30 | 26.70 | 26.82 | 120,248 | +0.09(+0.34%) |
Oct 03, 2022 | 26.22 | 26.91 | 26.22 | 26.73 | 129,760 | +0.70(+2.69%) |
Sep 30, 2022 | 26.31 | 26.60 | 25.98 | 26.03 | 135,361 | -0.35(-1.33%) |
Sep 29, 2022 | 26.54 | 26.54 | 26.07 | 26.38 | 220,406 | -0.16(-0.60%) |
Sep 28, 2022 | 26.06 | 26.85 | 25.97 | 26.54 | 117,538 | +0.51(+1.96%) |
Sep 27, 2022 | 26.40 | 26.62 | 25.96 | 26.03 | 104,374 | -0.36(-1.36%) |
Sep 26, 2022 | 26.06 | 26.55 | 26.02 | 26.39 | 134,534 | +0.22(+0.84%) |
Sep 23, 2022 | 26.72 | 26.72 | 25.96 | 26.17 | 120,405 | -0.83(-3.07%) |
Sep 22, 2022 | 26.71 | 27.10 | 26.40 | 27.00 | 83,747 | +0.36(+1.35%) |
Sep 21, 2022 | 26.84 | 27.16 | 26.61 | 26.64 | 141,681 | -0.01(-0.04%) |
Sep 20, 2022 | 26.90 | 26.90 | 26.43 | 26.65 | 119,075 | -0.41(-1.52%) |
Sep 19, 2022 | 26.79 | 27.08 | 26.70 | 27.06 | 111,620 | +0.16(+0.59%) |
Sep 16, 2022 | 26.83 | 27.03 | 26.57 | 26.90 | 610,761 | -0.12(-0.44%) |
Sep 15, 2022 | 26.75 | 27.13 | 26.72 | 27.02 | 128,309 | +0.20(+0.75%) |
Sep 14, 2022 | 26.77 | 26.96 | 26.51 | 26.82 | 143,853 | -0.09(-0.33%) |
Sep 13, 2022 | 27.87 | 27.87 | 26.80 | 26.91 | 122,513 | -1.22(-4.34%) |
Sep 12, 2022 | 27.81 | 28.35 | 27.81 | 28.13 | 148,512 | +0.51(+1.85%) |
Sep 09, 2022 | 27.52 | 28.03 | 27.29 | 27.62 | 108,367 | +0.06(+0.22%) |
Sep 08, 2022 | 27.92 | 27.98 | 27.45 | 27.56 | 116,728 | -0.54(-1.92%) |
Sep 07, 2022 | 27.78 | 28.31 | 27.78 | 28.10 | 100,008 | +0.13(+0.46%) |
Sep 06, 2022 | 28.27 | 28.22 | 27.80 | 27.97 | 126,317 | -0.15(-0.53%) |
Sep 02, 2022 | 28.97 | 28.97 | 28.05 | 28.12 | 85,972 | -0.63(-2.19%) |