Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.01 | 20.50 | 19.47 | 19.94 | 811,621 | -0.03(-0.15%) |
Nov 29, 2022 | 20.04 | 20.32 | 19.68 | 19.97 | 371,654 | -0.19(-0.94%) |
Nov 28, 2022 | 21.72 | 21.72 | 19.74 | 20.16 | 393,948 | -1.48(-6.84%) |
Nov 25, 2022 | 20.91 | 21.72 | 20.50 | 21.64 | 115,508 | +0.75(+3.59%) |
Nov 23, 2022 | 21.68 | 22.08 | 20.86 | 20.89 | 292,808 | -0.79(-3.64%) |
Nov 22, 2022 | 20.63 | 22.01 | 20.14 | 21.68 | 559,753 | +1.07(+5.19%) |
Nov 21, 2022 | 21.27 | 21.27 | 20.15 | 20.61 | 678,688 | -0.67(-3.15%) |
Nov 18, 2022 | 19.90 | 21.47 | 19.75 | 21.28 | 275,183 | +1.55(+7.86%) |
Nov 17, 2022 | 19.85 | 20.57 | 19.32 | 19.73 | 453,333 | -0.45(-2.23%) |
Nov 16, 2022 | 21.67 | 22.14 | 19.94 | 20.18 | 449,360 | -1.57(-7.22%) |
Nov 15, 2022 | 21.98 | 22.59 | 20.45 | 21.75 | 862,157 | +0.16(+0.74%) |
Nov 14, 2022 | 22.00 | 22.16 | 21.22 | 21.59 | 435,040 | -0.79(-3.53%) |
Nov 11, 2022 | 22.66 | 23.27 | 22.33 | 22.38 | 280,333 | -0.15(-0.67%) |
Nov 10, 2022 | 21.96 | 22.74 | 21.84 | 22.53 | 715,359 | +0.87(+4.02%) |
Nov 09, 2022 | 22.08 | 22.19 | 21.16 | 21.66 | 430,576 | -0.24(-1.10%) |
Nov 08, 2022 | 22.82 | 22.82 | 21.79 | 21.90 | 437,069 | -0.83(-3.65%) |
Nov 07, 2022 | 22.54 | 23.39 | 22.03 | 22.73 | 254,919 | +0.50(+2.25%) |
Nov 04, 2022 | 24.02 | 24.12 | 21.97 | 22.23 | 318,698 | -1.26(-5.36%) |
Nov 03, 2022 | 22.42 | 24.16 | 22.22 | 23.49 | 507,410 | +0.97(+4.31%) |
Nov 02, 2022 | 22.95 | 22.52 | 699,932 | -0.59(-2.55%) | ||
Nov 01, 2022 | 23.71 | 23.83 | 22.84 | 23.11 | 723,182 | -0.37(-1.58%) |
Oct 31, 2022 | 22.55 | 24.01 | 22.18 | 23.48 | 410,686 | +1.47(+6.68%) |
Oct 28, 2022 | 20.47 | 22.17 | 19.86 | 22.01 | 356,954 | +1.61(+7.89%) |
Oct 27, 2022 | 21.00 | 21.66 | 19.59 | 20.40 | 477,143 | +0.13(+0.64%) |
Oct 26, 2022 | 20.14 | 20.87 | 20.01 | 20.27 | 630,826 | +0.18(+0.90%) |
Oct 25, 2022 | 19.36 | 20.73 | 19.03 | 20.09 | 491,032 | +0.72(+3.72%) |
Oct 24, 2022 | 19.62 | 19.90 | 17.87 | 19.37 | 274,088 | -0.37(-1.87%) |
Oct 21, 2022 | 19.41 | 19.77 | 18.77 | 19.74 | 311,406 | +0.51(+2.65%) |
Oct 20, 2022 | 18.96 | 19.60 | 18.83 | 19.23 | 169,987 | +0.28(+1.48%) |
Oct 19, 2022 | 19.56 | 19.68 | 18.72 | 18.95 | 266,618 | -0.62(-3.17%) |
Oct 18, 2022 | 18.67 | 19.77 | 18.50 | 19.57 | 221,434 | +1.15(+6.24%) |
Oct 17, 2022 | 19.56 | 19.58 | 17.56 | 18.42 | 513,060 | -0.88(-4.56%) |
Oct 14, 2022 | 19.53 | 19.78 | 19.25 | 19.30 | 347,029 | -0.28(-1.43%) |
Oct 13, 2022 | 18.96 | 19.79 | 18.83 | 19.58 | 268,328 | +0.16(+0.82%) |
Oct 12, 2022 | 18.84 | 19.52 | 18.50 | 19.42 | 190,482 | +0.52(+2.75%) |
Oct 11, 2022 | 18.76 | 19.82 | 17.86 | 18.90 | 317,174 | +0.00(+0.00%) |
Oct 10, 2022 | 17.16 | 19.11 | 16.97 | 18.90 | 294,087 | +1.72(+10.01%) |
Oct 07, 2022 | 18.58 | 18.58 | 17.14 | 17.18 | 274,065 | -1.31(-7.08%) |
Oct 06, 2022 | 18.91 | 19.25 | 18.41 | 18.49 | 416,821 | -0.49(-2.58%) |
Oct 05, 2022 | 18.77 | 19.43 | 18.32 | 18.98 | 477,640 | -0.01(-0.05%) |
Oct 04, 2022 | 19.01 | 19.68 | 18.12 | 18.99 | 382,118 | +0.19(+1.01%) |
Oct 03, 2022 | 18.94 | 19.25 | 18.52 | 18.80 | 323,086 | +0.03(+0.16%) |
Sep 30, 2022 | 18.93 | 19.89 | 18.77 | 18.77 | 246,963 | -0.23(-1.21%) |
Sep 29, 2022 | 19.93 | 20.18 | 18.40 | 19.00 | 393,542 | -0.97(-4.86%) |
Sep 28, 2022 | 19.10 | 20.12 | 18.86 | 19.97 | 356,010 | +1.07(+5.66%) |
Sep 27, 2022 | 18.26 | 19.51 | 17.57 | 18.90 | 432,977 | +1.14(+6.42%) |
Sep 26, 2022 | 17.33 | 18.32 | 16.94 | 17.76 | 228,446 | +0.30(+1.72%) |
Sep 23, 2022 | 17.36 | 17.57 | 16.73 | 17.46 | 341,650 | -0.25(-1.41%) |
Sep 22, 2022 | 18.68 | 18.68 | 17.60 | 17.71 | 326,167 | -0.64(-3.49%) |
Sep 21, 2022 | 19.01 | 19.98 | 18.32 | 18.35 | 343,136 | -0.62(-3.27%) |
Sep 20, 2022 | 18.41 | 19.20 | 18.36 | 18.97 | 358,819 | -0.01(-0.05%) |
Sep 19, 2022 | 17.73 | 19.55 | 17.63 | 18.98 | 708,297 | +0.34(+1.82%) |
Sep 16, 2022 | 20.00 | 20.59 | 17.59 | 18.64 | 5,829,946 | -2.12(-10.21%) |
Sep 15, 2022 | 20.25 | 21.15 | 19.57 | 20.76 | 1,011,996 | +0.26(+1.27%) |
Sep 14, 2022 | 19.70 | 20.80 | 18.90 | 20.50 | 958,645 | +0.90(+4.59%) |
Sep 13, 2022 | 19.13 | 20.14 | 19.01 | 19.60 | 430,505 | -0.58(-2.87%) |
Sep 12, 2022 | 19.44 | 20.68 | 19.41 | 20.18 | 1,255,659 | +0.82(+4.24%) |
Sep 09, 2022 | 20.10 | 20.34 | 19.30 | 19.36 | 382,452 | -0.64(-3.20%) |
Sep 08, 2022 | 19.50 | 20.15 | 19.11 | 20.00 | 666,114 | +0.40(+2.04%) |
Sep 07, 2022 | 18.31 | 19.61 | 18.07 | 19.60 | 508,655 | +1.06(+5.72%) |
Sep 06, 2022 | 17.94 | 19.88 | 17.92 | 18.54 | 525,823 | +0.37(+2.04%) |
Sep 02, 2022 | 18.46 | 18.87 | 18.00 | 18.17 | 235,457 | -0.32(-1.73%) |