Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.47 | 24.06 | 22.78 | 24.01 | 460,900 | +0.33(+1.40%) |
Nov 29, 2022 | 23.22 | 23.76 | 22.99 | 23.68 | 269,946 | +0.92(+4.02%) |
Nov 28, 2022 | 23.39 | 23.51 | 22.63 | 22.76 | 293,819 | -1.19(-4.96%) |
Nov 25, 2022 | 24.01 | 24.47 | 23.91 | 23.95 | 150,417 | -0.07(-0.28%) |
Nov 23, 2022 | 23.89 | 24.22 | 23.45 | 24.02 | 203,292 | -0.09(-0.36%) |
Nov 22, 2022 | 23.39 | 24.21 | 23.19 | 24.11 | 267,057 | +1.07(+4.65%) |
Nov 21, 2022 | 22.65 | 23.42 | 21.96 | 23.04 | 486,689 | -0.18(-0.76%) |
Nov 18, 2022 | 24.13 | 24.13 | 23.01 | 23.21 | 423,149 | -0.37(-1.57%) |
Nov 17, 2022 | 23.53 | 23.64 | 23.09 | 23.58 | 495,771 | -0.56(-2.34%) |
Nov 16, 2022 | 24.47 | 24.93 | 23.89 | 24.15 | 584,303 | -0.58(-2.36%) |
Nov 15, 2022 | 27.01 | 27.44 | 24.59 | 24.73 | 624,167 | -1.69(-6.38%) |
Nov 14, 2022 | 26.44 | 26.70 | 25.22 | 26.42 | 620,880 | -0.36(-1.35%) |
Nov 11, 2022 | 25.86 | 27.14 | 25.79 | 26.78 | 643,743 | +1.24(+4.84%) |
Nov 10, 2022 | 23.33 | 25.57 | 23.33 | 25.54 | 876,947 | +3.45(+15.61%) |
Nov 09, 2022 | 23.13 | 23.13 | 22.03 | 22.09 | 465,206 | -1.50(-6.36%) |
Nov 08, 2022 | 23.76 | 23.96 | 22.97 | 23.59 | 485,083 | -0.15(-0.62%) |
Nov 07, 2022 | 23.47 | 24.29 | 23.07 | 23.74 | 682,940 | +0.56(+2.44%) |
Nov 04, 2022 | 21.23 | 24.40 | 21.02 | 23.17 | 1,381,111 | +1.83(+8.58%) |
Nov 03, 2022 | 18.99 | 21.47 | 18.53 | 21.34 | 1,021,543 | +2.02(+10.43%) |
Nov 02, 2022 | 19.56 | 19.33 | 1,572,000 | -0.35(-1.78%) | ||
Nov 01, 2022 | 18.91 | 19.73 | 18.73 | 19.68 | 965,431 | +1.34(+7.33%) |
Oct 31, 2022 | 17.65 | 18.34 | 17.61 | 18.33 | 701,066 | +0.44(+2.45%) |
Oct 28, 2022 | 17.57 | 17.93 | 17.19 | 17.89 | 433,953 | +0.29(+1.66%) |
Oct 27, 2022 | 18.06 | 18.38 | 17.52 | 17.60 | 726,426 | -0.25(-1.42%) |
Oct 26, 2022 | 17.78 | 18.36 | 17.40 | 17.85 | 452,177 | +0.32(+1.83%) |
Oct 25, 2022 | 17.15 | 17.67 | 17.15 | 17.53 | 555,532 | +0.36(+2.10%) |
Oct 24, 2022 | 17.75 | 17.75 | 17.11 | 17.17 | 428,604 | -0.63(-3.56%) |
Oct 21, 2022 | 17.49 | 18.01 | 17.32 | 17.81 | 471,572 | +0.51(+2.93%) |
Oct 20, 2022 | 17.52 | 18.17 | 17.09 | 17.30 | 561,752 | -0.25(-1.44%) |
Oct 19, 2022 | 18.13 | 18.40 | 17.42 | 17.55 | 684,320 | -1.10(-5.90%) |
Oct 18, 2022 | 19.03 | 19.41 | 18.47 | 18.65 | 455,750 | +0.19(+1.06%) |
Oct 17, 2022 | 19.11 | 19.42 | 18.45 | 18.46 | 686,352 | +0.17(+0.91%) |
Oct 14, 2022 | 19.04 | 19.26 | 18.09 | 18.29 | 297,290 | -0.37(-1.98%) |
Oct 13, 2022 | 17.74 | 19.01 | 17.44 | 18.66 | 528,030 | +0.53(+2.90%) |
Oct 12, 2022 | 18.16 | 18.53 | 17.87 | 18.14 | 373,208 | -0.31(-1.69%) |
Oct 11, 2022 | 17.91 | 18.76 | 17.70 | 18.45 | 613,926 | +0.30(+1.66%) |
Oct 10, 2022 | 18.33 | 18.63 | 18.00 | 18.15 | 344,103 | +0.08(+0.43%) |
Oct 07, 2022 | 17.78 | 18.18 | 17.63 | 18.07 | 574,020 | -0.04(-0.22%) |
Oct 06, 2022 | 18.24 | 18.55 | 17.69 | 18.11 | 412,497 | -0.51(-2.72%) |
Oct 05, 2022 | 18.50 | 18.82 | 18.16 | 18.61 | 407,962 | -0.44(-2.30%) |
Oct 04, 2022 | 19.13 | 19.47 | 18.83 | 19.05 | 673,096 | +0.37(+2.00%) |
Oct 03, 2022 | 17.73 | 18.98 | 17.14 | 18.68 | 955,590 | +1.12(+6.39%) |
Sep 30, 2022 | 18.15 | 18.34 | 17.52 | 17.56 | 734,981 | -0.34(-1.93%) |
Sep 29, 2022 | 18.08 | 18.08 | 17.14 | 17.90 | 798,813 | -0.61(-3.31%) |
Sep 28, 2022 | 18.01 | 18.68 | 17.80 | 18.52 | 470,099 | +0.56(+3.10%) |
Sep 27, 2022 | 18.89 | 19.14 | 17.82 | 17.96 | 719,169 | -0.79(-4.19%) |
Sep 26, 2022 | 19.46 | 19.98 | 18.66 | 18.75 | 536,906 | -0.99(-5.00%) |
Sep 23, 2022 | 21.08 | 21.25 | 19.33 | 19.73 | 691,820 | -1.96(-9.05%) |
Sep 22, 2022 | 22.91 | 23.00 | 21.66 | 21.70 | 538,062 | -1.22(-5.31%) |
Sep 21, 2022 | 23.65 | 23.73 | 22.88 | 22.91 | 260,942 | -0.56(-2.37%) |
Sep 20, 2022 | 23.33 | 23.54 | 22.98 | 23.47 | 262,452 | -0.54(-2.24%) |
Sep 19, 2022 | 22.77 | 24.02 | 22.71 | 24.01 | 340,062 | +0.86(+3.73%) |
Sep 16, 2022 | 23.37 | 23.37 | 22.40 | 23.14 | 1,400,564 | -0.80(-3.32%) |
Sep 15, 2022 | 23.49 | 24.31 | 23.49 | 23.94 | 344,494 | +0.23(+0.97%) |
Sep 14, 2022 | 24.36 | 24.36 | 23.51 | 23.71 | 359,946 | -0.83(-3.40%) |
Sep 13, 2022 | 25.61 | 26.00 | 24.41 | 24.54 | 394,762 | -2.02(-7.61%) |
Sep 12, 2022 | 26.40 | 27.02 | 26.04 | 26.57 | 394,934 | +0.60(+2.33%) |
Sep 09, 2022 | 25.01 | 25.99 | 24.76 | 25.96 | 430,616 | +1.33(+5.41%) |
Sep 08, 2022 | 24.32 | 24.64 | 23.73 | 24.63 | 332,099 | -0.01(-0.04%) |
Sep 07, 2022 | 24.26 | 24.67 | 23.71 | 24.64 | 398,374 | +0.28(+1.14%) |
Sep 06, 2022 | 25.63 | 25.91 | 24.21 | 24.36 | 513,151 | -0.12(-0.47%) |
Sep 02, 2022 | 25.86 | 25.97 | 24.15 | 24.48 | 427,684 | -0.90(-3.55%) |