Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.95 | 30.93 | 29.44 | 30.54 | 526,302 | +2.42(+8.59%) |
Nov 29, 2022 | 28.12 | 28.47 | 27.94 | 28.13 | 121,646 | +1.73(+6.55%) |
Nov 28, 2022 | 26.32 | 27.26 | 26.32 | 26.40 | 106,689 | -0.43(-1.61%) |
Nov 25, 2022 | 27.03 | 27.05 | 26.71 | 26.83 | 48,538 | -0.39(-1.45%) |
Nov 23, 2022 | 26.74 | 27.28 | 26.71 | 27.23 | 102,377 | +0.72(+2.73%) |
Nov 22, 2022 | 26.19 | 26.54 | 26.03 | 26.50 | 82,904 | +0.14(+0.53%) |
Nov 21, 2022 | 26.37 | 26.62 | 25.98 | 26.36 | 89,804 | -1.04(-3.81%) |
Nov 18, 2022 | 27.70 | 27.70 | 27.00 | 27.40 | 120,273 | -0.55(-1.98%) |
Nov 17, 2022 | 26.31 | 28.04 | 26.06 | 27.96 | 136,034 | +0.26(+0.95%) |
Nov 16, 2022 | 28.40 | 28.53 | 27.68 | 27.70 | 182,687 | -1.50(-5.15%) |
Nov 15, 2022 | 29.95 | 29.96 | 28.65 | 29.20 | 375,307 | +1.88(+6.88%) |
Nov 14, 2022 | 27.39 | 27.88 | 27.01 | 27.32 | 130,494 | -0.41(-1.49%) |
Nov 11, 2022 | 27.36 | 27.95 | 27.02 | 27.73 | 415,859 | +1.96(+7.63%) |
Nov 10, 2022 | 25.08 | 25.82 | 24.91 | 25.77 | 270,220 | +2.51(+10.79%) |
Nov 09, 2022 | 23.94 | 24.30 | 23.16 | 23.26 | 86,684 | -1.28(-5.21%) |
Nov 08, 2022 | 24.16 | 24.90 | 23.93 | 24.54 | 152,509 | +0.54(+2.23%) |
Nov 07, 2022 | 24.19 | 24.58 | 23.77 | 24.00 | 156,051 | +0.08(+0.31%) |
Nov 04, 2022 | 23.61 | 23.97 | 22.99 | 23.93 | 164,210 | +2.59(+12.11%) |
Nov 03, 2022 | 20.48 | 21.48 | 20.45 | 21.34 | 65,287 | +0.39(+1.89%) |
Nov 02, 2022 | 21.76 | 20.88 | 20.95 | 123,150 | -0.51(-2.37%) | |
Nov 01, 2022 | 21.95 | 22.08 | 21.27 | 21.45 | 101,096 | +1.07(+5.26%) |
Oct 31, 2022 | 19.88 | 20.46 | 19.88 | 20.38 | 41,055 | -0.12(-0.60%) |
Oct 28, 2022 | 20.03 | 20.59 | 19.98 | 20.50 | 55,447 | -0.46(-2.20%) |
Oct 27, 2022 | 21.00 | 21.60 | 20.84 | 20.96 | 77,722 | -0.52(-2.41%) |
Oct 26, 2022 | 20.68 | 21.89 | 20.60 | 21.48 | 134,355 | +1.04(+5.11%) |
Oct 25, 2022 | 20.00 | 20.53 | 20.00 | 20.44 | 90,140 | +0.54(+2.69%) |
Oct 24, 2022 | 20.06 | 20.06 | 19.12 | 19.90 | 212,525 | -2.62(-11.64%) |
Oct 21, 2022 | 21.35 | 22.58 | 21.16 | 22.53 | 50,474 | +0.94(+4.36%) |
Oct 20, 2022 | 21.60 | 22.58 | 21.52 | 21.59 | 85,748 | +0.50(+2.36%) |
Oct 19, 2022 | 21.24 | 21.62 | 20.89 | 21.09 | 60,714 | -1.24(-5.56%) |
Oct 18, 2022 | 23.09 | 23.10 | 21.90 | 22.33 | 67,973 | +0.02(+0.08%) |
Oct 17, 2022 | 21.96 | 22.58 | 21.96 | 22.31 | 80,264 | +1.65(+8.01%) |
Oct 14, 2022 | 22.06 | 22.06 | 20.58 | 20.65 | 312,461 | -1.04(-4.81%) |
Oct 13, 2022 | 19.79 | 21.99 | 19.70 | 21.70 | 71,141 | +0.25(+1.18%) |
Oct 12, 2022 | 21.40 | 21.72 | 21.05 | 21.44 | 36,790 | +0.01(+0.04%) |
Oct 11, 2022 | 21.74 | 22.16 | 21.17 | 21.43 | 142,452 | -1.03(-4.60%) |
Oct 10, 2022 | 23.03 | 23.03 | 22.24 | 22.47 | 56,120 | -0.98(-4.17%) |
Oct 07, 2022 | 24.29 | 24.41 | 23.34 | 23.45 | 88,587 | -1.61(-6.42%) |
Oct 06, 2022 | 25.17 | 25.67 | 24.99 | 25.05 | 32,867 | -0.44(-1.73%) |
Oct 05, 2022 | 25.20 | 25.79 | 24.76 | 25.50 | 83,417 | +0.01(+0.04%) |
Oct 04, 2022 | 24.73 | 25.69 | 24.65 | 25.49 | 192,642 | +2.31(+9.98%) |
Oct 03, 2022 | 22.56 | 23.38 | 22.27 | 23.17 | 142,980 | +1.10(+4.98%) |
Sep 30, 2022 | 22.17 | 22.80 | 22.07 | 22.07 | 277,516 | -0.36(-1.59%) |
Sep 29, 2022 | 22.76 | 22.90 | 21.86 | 22.43 | 70,957 | -1.65(-6.83%) |
Sep 28, 2022 | 22.99 | 24.18 | 22.84 | 24.08 | 102,496 | +0.56(+2.40%) |
Sep 27, 2022 | 23.85 | 24.45 | 23.17 | 23.51 | 80,970 | -0.11(-0.48%) |
Sep 26, 2022 | 23.99 | 24.32 | 23.43 | 23.63 | 108,606 | -0.81(-3.31%) |
Sep 23, 2022 | 24.95 | 25.03 | 24.00 | 24.43 | 67,035 | -2.01(-7.61%) |
Sep 22, 2022 | 26.71 | 26.86 | 26.22 | 26.45 | 26,176 | -0.38(-1.40%) |
Sep 21, 2022 | 27.65 | 28.20 | 26.72 | 26.82 | 49,908 | -1.45(-5.12%) |
Sep 20, 2022 | 28.18 | 28.52 | 27.80 | 28.27 | 18,339 | -0.39(-1.35%) |
Sep 19, 2022 | 27.68 | 28.73 | 27.67 | 28.65 | 36,385 | +0.38(+1.33%) |
Sep 16, 2022 | 28.33 | 28.78 | 27.99 | 28.28 | 43,297 | -1.02(-3.47%) |
Sep 15, 2022 | 29.58 | 29.98 | 29.03 | 29.29 | 34,555 | -0.86(-2.84%) |
Sep 14, 2022 | 30.18 | 30.40 | 29.92 | 30.15 | 19,961 | +0.37(+1.23%) |
Sep 13, 2022 | 30.73 | 31.29 | 29.63 | 29.78 | 66,384 | -3.03(-9.23%) |
Sep 12, 2022 | 32.37 | 32.90 | 32.11 | 32.81 | 40,978 | +1.34(+4.27%) |
Sep 09, 2022 | 30.96 | 31.64 | 30.83 | 31.47 | 55,823 | +1.29(+4.27%) |
Sep 08, 2022 | 29.23 | 30.18 | 29.20 | 30.18 | 31,054 | -0.37(-1.20%) |
Sep 07, 2022 | 29.33 | 30.62 | 29.22 | 30.54 | 31,268 | +0.65(+2.17%) |
Sep 06, 2022 | 30.61 | 30.71 | 29.75 | 29.90 | 36,325 | -1.04(-3.37%) |
Sep 02, 2022 | 31.55 | 32.01 | 30.74 | 30.94 | 47,194 | -0.80(-2.52%) |