Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.04 | 29.61 | 28.48 | 29.56 | 75,162 | +0.61(+2.09%) |
Nov 29, 2022 | 28.80 | 29.34 | 28.75 | 28.95 | 47,800 | +0.07(+0.24%) |
Nov 28, 2022 | 29.02 | 29.50 | 28.74 | 28.88 | 102,712 | -0.40(-1.36%) |
Nov 25, 2022 | 29.35 | 30.16 | 29.25 | 29.28 | 36,177 | -0.08(-0.27%) |
Nov 23, 2022 | 29.82 | 30.27 | 29.19 | 29.36 | 79,766 | -0.59(-1.95%) |
Nov 22, 2022 | 28.97 | 30.03 | 28.84 | 29.94 | 100,155 | +0.98(+3.39%) |
Nov 21, 2022 | 28.75 | 29.00 | 28.56 | 28.96 | 65,182 | +0.18(+0.62%) |
Nov 18, 2022 | 28.66 | 28.84 | 28.27 | 28.79 | 93,894 | +0.70(+2.50%) |
Nov 17, 2022 | 27.25 | 28.17 | 27.18 | 28.08 | 78,306 | +0.37(+1.32%) |
Nov 16, 2022 | 27.76 | 28.30 | 27.35 | 27.72 | 75,475 | -0.27(-0.96%) |
Nov 15, 2022 | 28.16 | 28.69 | 27.71 | 27.98 | 90,782 | +0.34(+1.22%) |
Nov 14, 2022 | 27.89 | 28.10 | 27.57 | 27.65 | 92,370 | -0.41(-1.45%) |
Nov 11, 2022 | 27.86 | 28.51 | 27.79 | 28.05 | 89,223 | +0.35(+1.25%) |
Nov 10, 2022 | 27.59 | 28.01 | 27.14 | 27.71 | 124,156 | +1.22(+4.60%) |
Nov 09, 2022 | 27.28 | 27.33 | 26.44 | 26.49 | 84,777 | -0.97(-3.54%) |
Nov 08, 2022 | 27.90 | 28.21 | 27.27 | 27.46 | 88,298 | -0.53(-1.91%) |
Nov 07, 2022 | 27.49 | 28.19 | 27.25 | 27.99 | 69,488 | +0.54(+1.98%) |
Nov 04, 2022 | 24.71 | 27.52 | 24.69 | 27.45 | 74,822 | +3.55(+14.84%) |
Nov 03, 2022 | 23.56 | 24.08 | 23.47 | 23.90 | 54,483 | -0.02(-0.08%) |
Nov 02, 2022 | 24.83 | 24.99 | 23.90 | 23.92 | 152,866 | -0.87(-3.52%) |
Nov 01, 2022 | 24.88 | 24.98 | 24.48 | 24.79 | 93,103 | +0.07(+0.28%) |
Oct 31, 2022 | 24.72 | 25.11 | 24.62 | 24.72 | 86,726 | -0.17(-0.68%) |
Oct 28, 2022 | 24.09 | 25.04 | 24.04 | 24.89 | 68,337 | +0.73(+3.03%) |
Oct 27, 2022 | 24.03 | 24.64 | 23.95 | 24.16 | 63,078 | +0.17(+0.70%) |
Oct 26, 2022 | 24.11 | 24.60 | 23.56 | 23.99 | 62,942 | +0.15(+0.62%) |
Oct 25, 2022 | 23.62 | 24.14 | 23.39 | 23.84 | 74,094 | +0.40(+1.69%) |
Oct 24, 2022 | 23.15 | 23.69 | 22.95 | 23.45 | 58,295 | +0.38(+1.63%) |
Oct 21, 2022 | 22.53 | 23.25 | 22.49 | 23.07 | 63,819 | +0.80(+3.60%) |
Oct 20, 2022 | 22.29 | 22.75 | 22.06 | 22.27 | 70,717 | -0.18(-0.79%) |
Oct 19, 2022 | 22.64 | 22.77 | 22.30 | 22.45 | 55,957 | -0.41(-1.78%) |
Oct 18, 2022 | 23.01 | 23.16 | 22.65 | 22.85 | 50,887 | +0.41(+1.81%) |
Oct 17, 2022 | 22.55 | 23.12 | 22.23 | 22.45 | 76,594 | +0.64(+2.95%) |
Oct 14, 2022 | 22.16 | 22.16 | 21.56 | 21.80 | 71,322 | -0.29(-1.30%) |
Oct 13, 2022 | 21.06 | 22.30 | 20.83 | 22.09 | 91,586 | +0.44(+2.01%) |
Oct 12, 2022 | 21.97 | 22.21 | 21.62 | 21.65 | 65,660 | -0.41(-1.84%) |
Oct 11, 2022 | 22.18 | 22.48 | 21.80 | 22.06 | 96,892 | -0.17(-0.76%) |
Oct 10, 2022 | 22.01 | 22.34 | 21.60 | 22.23 | 76,283 | +0.76(+3.55%) |
Oct 07, 2022 | 21.77 | 21.90 | 21.31 | 21.47 | 73,805 | -0.47(-2.12%) |
Oct 06, 2022 | 22.11 | 22.49 | 21.83 | 21.93 | 67,035 | -0.44(-1.95%) |
Oct 05, 2022 | 21.80 | 22.41 | 21.80 | 22.37 | 95,268 | +0.17(+0.76%) |
Oct 04, 2022 | 21.69 | 22.29 | 21.69 | 22.20 | 86,791 | +0.86(+4.04%) |
Oct 03, 2022 | 20.89 | 21.63 | 20.67 | 21.34 | 100,059 | +0.75(+3.66%) |
Sep 30, 2022 | 20.60 | 20.92 | 20.33 | 20.58 | 114,062 | +0.02(+0.10%) |
Sep 29, 2022 | 20.48 | 20.80 | 20.05 | 20.56 | 94,802 | -0.26(-1.24%) |
Sep 28, 2022 | 20.12 | 21.03 | 20.12 | 20.82 | 82,151 | +0.60(+2.99%) |
Sep 27, 2022 | 20.43 | 20.63 | 19.92 | 20.22 | 98,612 | -0.04(-0.20%) |
Sep 26, 2022 | 20.71 | 21.32 | 20.14 | 20.26 | 118,137 | -0.67(-3.22%) |
Sep 23, 2022 | 20.90 | 21.20 | 20.28 | 20.93 | 215,961 | -0.13(-0.61%) |
Sep 22, 2022 | 21.05 | 21.26 | 20.75 | 21.06 | 89,389 | -0.20(-0.93%) |
Sep 21, 2022 | 21.81 | 22.00 | 21.26 | 21.26 | 77,530 | -0.23(-1.06%) |
Sep 20, 2022 | 21.58 | 21.74 | 21.28 | 21.49 | 121,393 | -0.37(-1.68%) |
Sep 19, 2022 | 21.40 | 21.95 | 21.37 | 21.85 | 144,803 | +0.33(+1.52%) |
Sep 16, 2022 | 21.79 | 21.95 | 21.27 | 21.52 | 348,023 | -0.48(-2.16%) |
Sep 15, 2022 | 21.60 | 22.30 | 21.54 | 22.00 | 98,257 | +0.00(+0.00%) |
Sep 14, 2022 | 22.04 | 22.30 | 21.59 | 22.00 | 91,691 | -0.23(-1.02%) |
Sep 13, 2022 | 22.81 | 22.92 | 22.05 | 22.23 | 103,690 | -1.28(-5.44%) |
Sep 12, 2022 | 23.24 | 23.55 | 23.08 | 23.51 | 59,992 | +0.61(+2.68%) |
Sep 09, 2022 | 22.81 | 23.04 | 22.69 | 22.89 | 52,547 | +0.44(+1.94%) |
Sep 08, 2022 | 21.77 | 22.55 | 21.69 | 22.46 | 80,773 | +0.35(+1.57%) |
Sep 07, 2022 | 21.79 | 22.20 | 21.49 | 22.11 | 142,941 | +0.14(+0.63%) |
Sep 06, 2022 | 22.54 | 22.62 | 21.65 | 21.97 | 97,418 | -0.38(-1.68%) |
Sep 02, 2022 | 22.65 | 22.71 | 22.08 | 22.35 | 111,051 | +0.12(+0.53%) |