Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.71 | 20.00 | 18.88 | 19.96 | 817,199 | +0.48(+2.46%) |
Nov 29, 2022 | 19.53 | 20.71 | 18.39 | 19.48 | 1,983,905 | -1.10(-5.34%) |
Nov 28, 2022 | 20.53 | 20.83 | 20.18 | 20.58 | 482,016 | -0.33(-1.58%) |
Nov 25, 2022 | 21.00 | 21.25 | 20.48 | 20.91 | 275,231 | -0.11(-0.52%) |
Nov 23, 2022 | 20.79 | 21.26 | 20.67 | 21.02 | 215,167 | +0.25(+1.20%) |
Nov 22, 2022 | 20.48 | 20.85 | 20.16 | 20.77 | 316,908 | +0.28(+1.37%) |
Nov 21, 2022 | 20.97 | 21.15 | 19.97 | 20.49 | 306,221 | -0.33(-1.59%) |
Nov 18, 2022 | 21.31 | 21.73 | 20.52 | 20.82 | 276,287 | +0.05(+0.24%) |
Nov 17, 2022 | 20.46 | 20.84 | 19.95 | 20.77 | 230,732 | +0.27(+1.32%) |
Nov 16, 2022 | 21.40 | 21.40 | 20.19 | 20.50 | 296,357 | -0.99(-4.61%) |
Nov 15, 2022 | 21.61 | 22.23 | 21.44 | 21.49 | 409,524 | +0.49(+2.33%) |
Nov 14, 2022 | 21.45 | 22.00 | 20.98 | 21.00 | 306,215 | -0.70(-3.23%) |
Nov 11, 2022 | 19.35 | 22.36 | 19.35 | 21.70 | 494,527 | +2.44(+12.67%) |
Nov 10, 2022 | 18.73 | 19.26 | 18.45 | 19.26 | 495,250 | +1.51(+8.51%) |
Nov 09, 2022 | 18.78 | 18.83 | 17.45 | 17.75 | 558,436 | -1.44(-7.50%) |
Nov 08, 2022 | 18.83 | 20.09 | 18.58 | 19.19 | 532,847 | +0.60(+3.23%) |
Nov 07, 2022 | 18.21 | 18.92 | 17.90 | 18.59 | 562,566 | +0.20(+1.09%) |
Nov 04, 2022 | 21.57 | 21.69 | 18.28 | 18.39 | 696,683 | -2.45(-11.76%) |
Nov 03, 2022 | 21.48 | 21.48 | 20.61 | 20.84 | 329,541 | -0.90(-4.14%) |
Nov 02, 2022 | 22.98 | 22.98 | 21.72 | 21.74 | 442,618 | -1.56(-6.70%) |
Nov 01, 2022 | 22.94 | 23.67 | 22.82 | 23.30 | 324,052 | +0.79(+3.51%) |
Oct 31, 2022 | 22.51 | 23.04 | 21.86 | 22.51 | 355,660 | -0.15(-0.66%) |
Oct 28, 2022 | 22.00 | 22.78 | 21.88 | 22.66 | 320,528 | +0.63(+2.86%) |
Oct 27, 2022 | 22.04 | 22.45 | 21.88 | 22.03 | 476,653 | +0.03(+0.14%) |
Oct 26, 2022 | 22.58 | 22.82 | 21.98 | 22.00 | 384,987 | -0.46(-2.05%) |
Oct 25, 2022 | 21.77 | 22.77 | 21.77 | 22.46 | 282,683 | +0.45(+2.04%) |
Oct 24, 2022 | 22.35 | 22.53 | 21.96 | 22.01 | 307,409 | -0.20(-0.90%) |
Oct 21, 2022 | 22.12 | 22.65 | 21.94 | 22.21 | 233,406 | +0.16(+0.73%) |
Oct 20, 2022 | 21.94 | 22.31 | 21.62 | 22.05 | 392,979 | -0.02(-0.09%) |
Oct 19, 2022 | 22.50 | 22.82 | 21.95 | 22.07 | 341,747 | -0.34(-1.52%) |
Oct 18, 2022 | 22.98 | 23.24 | 22.27 | 22.41 | 500,479 | -0.11(-0.49%) |
Oct 17, 2022 | 22.27 | 23.00 | 22.27 | 22.52 | 412,672 | +0.59(+2.69%) |
Oct 14, 2022 | 22.49 | 22.51 | 21.81 | 21.93 | 219,319 | -0.32(-1.44%) |
Oct 13, 2022 | 21.13 | 22.29 | 20.82 | 22.25 | 338,401 | +0.79(+3.68%) |
Oct 12, 2022 | 21.14 | 21.64 | 20.77 | 21.46 | 442,778 | +0.21(+0.99%) |
Oct 11, 2022 | 21.28 | 21.63 | 20.82 | 21.25 | 781,206 | -0.26(-1.21%) |
Oct 10, 2022 | 21.18 | 21.73 | 20.87 | 21.51 | 275,717 | +0.39(+1.85%) |
Oct 07, 2022 | 21.20 | 21.41 | 20.72 | 21.12 | 475,532 | -0.39(-1.81%) |
Oct 06, 2022 | 21.49 | 21.85 | 21.14 | 21.51 | 444,280 | -0.04(-0.19%) |
Oct 05, 2022 | 21.59 | 21.82 | 21.05 | 21.55 | 503,501 | -0.42(-1.91%) |
Oct 04, 2022 | 21.16 | 21.99 | 21.14 | 21.97 | 440,812 | +0.79(+3.73%) |
Oct 03, 2022 | 21.01 | 21.35 | 20.57 | 21.18 | 388,258 | +0.88(+4.33%) |
Sep 30, 2022 | 20.73 | 21.16 | 20.29 | 20.30 | 503,496 | -0.38(-1.84%) |
Sep 29, 2022 | 20.82 | 20.82 | 20.16 | 20.68 | 355,935 | -0.69(-3.23%) |
Sep 28, 2022 | 20.43 | 21.62 | 20.45 | 21.37 | 422,758 | +1.12(+5.53%) |
Sep 27, 2022 | 20.59 | 21.06 | 19.91 | 20.25 | 376,761 | -0.23(-1.12%) |
Sep 26, 2022 | 21.26 | 21.50 | 20.44 | 20.48 | 319,460 | -0.90(-4.21%) |
Sep 23, 2022 | 21.01 | 21.41 | 20.71 | 21.38 | 391,932 | -0.05(-0.23%) |
Sep 22, 2022 | 21.98 | 21.98 | 21.30 | 21.43 | 277,946 | -0.55(-2.50%) |
Sep 21, 2022 | 23.24 | 23.46 | 21.98 | 21.98 | 529,541 | -1.28(-5.50%) |
Sep 20, 2022 | 23.59 | 23.63 | 23.17 | 23.26 | 188,902 | -0.54(-2.27%) |
Sep 19, 2022 | 23.26 | 24.02 | 23.26 | 23.80 | 248,338 | +0.34(+1.45%) |
Sep 16, 2022 | 23.36 | 23.62 | 22.91 | 23.46 | 980,893 | -0.08(-0.34%) |
Sep 15, 2022 | 23.35 | 24.04 | 23.06 | 23.54 | 309,927 | +0.04(+0.17%) |
Sep 14, 2022 | 23.75 | 24.02 | 22.70 | 23.50 | 306,817 | -0.27(-1.14%) |
Sep 13, 2022 | 24.33 | 24.81 | 23.71 | 23.77 | 427,482 | -1.71(-6.71%) |
Sep 12, 2022 | 25.66 | 26.04 | 25.22 | 25.48 | 267,331 | +0.18(+0.71%) |
Sep 09, 2022 | 24.02 | 25.36 | 24.02 | 25.30 | 249,912 | +1.38(+5.77%) |
Sep 08, 2022 | 23.95 | 24.30 | 23.50 | 23.92 | 260,624 | -0.15(-0.62%) |
Sep 07, 2022 | 24.20 | 24.32 | 23.79 | 24.07 | 406,955 | -0.26(-1.07%) |
Sep 06, 2022 | 25.45 | 25.63 | 24.28 | 24.33 | 444,762 | -0.99(-3.91%) |
Sep 02, 2022 | 26.53 | 26.53 | 25.28 | 25.32 | 372,415 | -0.67(-2.58%) |