Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.54 | 16.12 | 14.91 | 16.12 | 22,552 | +0.86(+5.63%) |
Nov 29, 2022 | 15.50 | 15.54 | 15.14 | 15.26 | 35,278 | +0.08(+0.51%) |
Nov 28, 2022 | 15.73 | 15.96 | 15.03 | 15.18 | 45,945 | -0.78(-4.89%) |
Nov 25, 2022 | 16.12 | 16.12 | 15.77 | 15.96 | 8,992 | -0.04(-0.24%) |
Nov 23, 2022 | 15.85 | 16.24 | 15.61 | 16.00 | 13,048 | +0.47(+3.02%) |
Nov 22, 2022 | 15.65 | 15.85 | 15.22 | 15.54 | 21,324 | +0.08(+0.51%) |
Nov 21, 2022 | 16.59 | 16.63 | 15.42 | 15.46 | 52,166 | -1.44(-8.55%) |
Nov 18, 2022 | 17.88 | 17.88 | 16.78 | 16.90 | 23,670 | -0.59(-3.35%) |
Nov 17, 2022 | 17.56 | 17.74 | 17.17 | 17.49 | 13,490 | -0.35(-1.97%) |
Nov 16, 2022 | 19.13 | 19.13 | 17.76 | 17.84 | 44,485 | -1.52(-7.86%) |
Nov 15, 2022 | 19.52 | 19.95 | 19.16 | 19.36 | 24,496 | +0.59(+3.12%) |
Nov 14, 2022 | 19.16 | 19.27 | 18.66 | 18.77 | 19,886 | -0.59(-3.02%) |
Nov 11, 2022 | 18.50 | 19.44 | 18.07 | 19.36 | 50,736 | +0.47(+2.48%) |
Nov 10, 2022 | 18.77 | 19.20 | 18.38 | 18.89 | 42,180 | +1.35(+7.70%) |
Nov 09, 2022 | 18.27 | 18.70 | 17.45 | 17.54 | 47,945 | -1.59(-8.29%) |
Nov 08, 2022 | 19.91 | 20.49 | 18.38 | 19.13 | 97,904 | -1.41(-6.84%) |
Nov 07, 2022 | 20.88 | 20.96 | 20.22 | 20.53 | 29,979 | -0.12(-0.57%) |
Nov 04, 2022 | 21.31 | 21.39 | 20.06 | 20.65 | 16,552 | +0.62(+3.12%) |
Nov 03, 2022 | 20.49 | 20.84 | 19.91 | 20.02 | 29,304 | -0.66(-3.21%) |
Nov 02, 2022 | 21.90 | 22.29 | 20.65 | 20.69 | 35,153 | -1.17(-5.36%) |
Nov 01, 2022 | 23.34 | 23.42 | 21.86 | 21.86 | 29,966 | -0.94(-4.11%) |
Oct 31, 2022 | 23.77 | 24.01 | 22.68 | 22.80 | 21,155 | -1.33(-5.50%) |
Oct 28, 2022 | 23.61 | 24.12 | 23.23 | 24.12 | 31,464 | +0.20(+0.82%) |
Oct 27, 2022 | 24.94 | 25.10 | 23.85 | 23.93 | 23,660 | -0.78(-3.16%) |
Oct 26, 2022 | 24.75 | 26.15 | 24.59 | 24.71 | 38,553 | +0.00(+0.00%) |
Oct 25, 2022 | 22.33 | 24.79 | 22.33 | 24.71 | 39,696 | +2.42(+10.86%) |
Oct 24, 2022 | 21.82 | 22.29 | 21.04 | 22.29 | 14,838 | +0.50(+2.28%) |
Oct 21, 2022 | 20.69 | 21.82 | 20.45 | 21.79 | 15,923 | +0.87(+4.16%) |
Oct 20, 2022 | 20.96 | 21.98 | 20.77 | 20.92 | 32,920 | -0.08(-0.37%) |
Oct 19, 2022 | 21.47 | 21.66 | 20.88 | 21.00 | 13,357 | -0.74(-3.41%) |
Oct 18, 2022 | 23.11 | 23.26 | 21.47 | 21.74 | 44,201 | -0.39(-1.76%) |
Oct 17, 2022 | 21.66 | 22.44 | 21.59 | 22.13 | 9,232 | +1.29(+6.18%) |
Oct 14, 2022 | 22.76 | 22.91 | 20.80 | 20.84 | 11,655 | -1.36(-6.11%) |
Oct 13, 2022 | 20.45 | 22.25 | 20.10 | 22.20 | 25,365 | +0.40(+1.83%) |
Oct 12, 2022 | 21.86 | 22.09 | 21.27 | 21.80 | 45,663 | -0.06(-0.27%) |
Oct 11, 2022 | 21.90 | 22.56 | 21.08 | 21.86 | 19,094 | -0.23(-1.06%) |
Oct 10, 2022 | 22.83 | 22.83 | 21.70 | 22.09 | 13,308 | -0.82(-3.58%) |
Oct 07, 2022 | 24.32 | 24.43 | 22.77 | 22.91 | 17,715 | -2.30(-9.13%) |
Oct 06, 2022 | 25.10 | 26.03 | 24.83 | 25.22 | 16,806 | +0.00(+0.00%) |
Oct 05, 2022 | 24.82 | 25.29 | 24.16 | 25.22 | 13,875 | -0.27(-1.07%) |
Oct 04, 2022 | 24.43 | 25.52 | 24.43 | 25.49 | 29,288 | +2.16(+9.26%) |
Oct 03, 2022 | 23.15 | 23.65 | 22.52 | 23.33 | 14,776 | +0.42(+1.82%) |
Sep 30, 2022 | 22.68 | 24.28 | 22.56 | 22.91 | 21,495 | +0.04(+0.17%) |
Sep 29, 2022 | 23.22 | 23.22 | 22.27 | 22.87 | 16,727 | -1.05(-4.40%) |
Sep 28, 2022 | 22.21 | 23.93 | 22.21 | 23.93 | 44,950 | +1.44(+6.42%) |
Sep 27, 2022 | 23.15 | 23.40 | 21.99 | 22.48 | 15,895 | +0.43(+1.95%) |
Sep 26, 2022 | 22.01 | 22.99 | 21.86 | 22.05 | 24,462 | +0.16(+0.71%) |
Sep 23, 2022 | 22.05 | 22.37 | 21.50 | 21.90 | 31,525 | -0.86(-3.77%) |
Sep 22, 2022 | 23.58 | 23.81 | 22.41 | 22.76 | 23,247 | -1.01(-4.27%) |
Sep 21, 2022 | 23.73 | 24.86 | 23.52 | 23.77 | 29,535 | +0.12(+0.50%) |
Sep 20, 2022 | 24.08 | 24.28 | 23.54 | 23.65 | 17,526 | -0.94(-3.81%) |
Sep 19, 2022 | 24.36 | 24.82 | 23.97 | 24.59 | 26,094 | -0.55(-2.17%) |
Sep 16, 2022 | 25.84 | 25.92 | 25.02 | 25.14 | 15,193 | -1.41(-5.29%) |
Sep 15, 2022 | 26.74 | 27.67 | 26.39 | 26.54 | 73,294 | -0.39(-1.45%) |
Sep 14, 2022 | 27.05 | 27.32 | 26.50 | 26.93 | 19,413 | +0.08(+0.29%) |
Sep 13, 2022 | 27.44 | 28.03 | 26.74 | 26.85 | 33,744 | -2.89(-9.71%) |
Sep 12, 2022 | 29.55 | 29.86 | 29.04 | 29.74 | 76,803 | +0.90(+3.11%) |
Sep 09, 2022 | 28.14 | 28.92 | 27.91 | 28.85 | 25,069 | +2.11(+7.88%) |
Sep 08, 2022 | 24.82 | 26.78 | 24.51 | 26.74 | 35,498 | +1.72(+6.86%) |
Sep 07, 2022 | 23.97 | 25.14 | 23.73 | 25.02 | 24,196 | +0.86(+3.55%) |
Sep 06, 2022 | 25.18 | 25.18 | 24.08 | 24.16 | 22,860 | -1.05(-4.18%) |
Sep 02, 2022 | 26.15 | 26.19 | 24.98 | 25.22 | 22,494 | -0.27(-1.07%) |