Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.70 | 24.81 | 24.16 | 24.58 | 696,769 | -0.12(-0.48%) |
Nov 29, 2022 | 24.97 | 25.04 | 24.67 | 24.70 | 565,825 | -0.22(-0.87%) |
Nov 28, 2022 | 24.82 | 25.46 | 24.70 | 24.91 | 459,367 | -0.26(-1.05%) |
Nov 25, 2022 | 25.20 | 25.45 | 25.12 | 25.18 | 114,181 | +0.03(+0.12%) |
Nov 23, 2022 | 24.91 | 25.18 | 24.75 | 25.15 | 334,186 | +0.37(+1.50%) |
Nov 22, 2022 | 24.58 | 25.26 | 24.38 | 24.77 | 431,939 | +0.65(+2.68%) |
Nov 21, 2022 | 25.14 | 25.14 | 23.95 | 24.13 | 546,782 | -1.16(-4.58%) |
Nov 18, 2022 | 24.74 | 25.28 | 24.12 | 25.28 | 581,059 | +1.00(+4.12%) |
Nov 17, 2022 | 23.59 | 24.28 | 23.48 | 24.28 | 411,411 | +0.42(+1.77%) |
Nov 16, 2022 | 24.19 | 24.33 | 23.45 | 23.86 | 503,610 | -0.47(-1.93%) |
Nov 15, 2022 | 24.37 | 24.94 | 24.08 | 24.33 | 870,458 | +0.32(+1.35%) |
Nov 14, 2022 | 23.48 | 24.21 | 23.43 | 24.01 | 604,243 | +0.21(+0.86%) |
Nov 11, 2022 | 23.81 | 24.38 | 23.55 | 23.80 | 654,863 | +0.21(+0.87%) |
Nov 10, 2022 | 23.04 | 23.61 | 22.86 | 23.60 | 456,789 | +1.27(+5.71%) |
Nov 09, 2022 | 22.17 | 22.59 | 21.68 | 22.32 | 526,511 | -0.20(-0.87%) |
Nov 08, 2022 | 22.55 | 22.79 | 21.99 | 22.52 | 1,093,872 | +0.17(+0.75%) |
Nov 07, 2022 | 22.27 | 22.43 | 22.00 | 22.35 | 447,189 | +0.37(+1.69%) |
Nov 04, 2022 | 21.87 | 22.18 | 21.49 | 21.98 | 327,063 | +0.68(+3.18%) |
Nov 03, 2022 | 20.73 | 21.63 | 20.66 | 21.30 | 345,169 | +0.19(+0.88%) |
Nov 02, 2022 | 21.35 | 22.21 | 21.05 | 21.12 | 611,653 | -0.53(-2.45%) |
Nov 01, 2022 | 21.15 | 21.66 | 20.65 | 21.65 | 650,174 | +0.42(+1.99%) |
Oct 31, 2022 | 20.07 | 21.25 | 19.89 | 21.22 | 765,836 | +1.05(+5.20%) |
Oct 28, 2022 | 19.41 | 20.35 | 19.41 | 20.18 | 741,955 | +0.78(+4.04%) |
Oct 27, 2022 | 19.27 | 20.13 | 18.92 | 19.39 | 660,520 | +0.91(+4.93%) |
Oct 26, 2022 | 17.65 | 18.88 | 16.91 | 18.48 | 1,150,677 | +1.99(+12.07%) |
Oct 25, 2022 | 16.47 | 16.67 | 16.26 | 16.49 | 258,196 | +0.15(+0.90%) |
Oct 24, 2022 | 16.16 | 16.40 | 15.92 | 16.34 | 294,834 | +0.48(+3.03%) |
Oct 21, 2022 | 15.39 | 16.15 | 15.27 | 15.86 | 878,750 | +0.75(+5.00%) |
Oct 20, 2022 | 15.81 | 15.89 | 15.05 | 15.11 | 380,904 | -0.75(-4.70%) |
Oct 19, 2022 | 16.03 | 16.20 | 15.71 | 15.85 | 438,226 | -0.38(-2.35%) |
Oct 18, 2022 | 16.10 | 16.48 | 15.92 | 16.23 | 247,325 | +0.35(+2.22%) |
Oct 17, 2022 | 15.64 | 16.03 | 15.64 | 15.88 | 227,319 | +0.54(+3.51%) |
Oct 14, 2022 | 16.23 | 16.36 | 15.32 | 15.34 | 262,060 | -0.87(-5.38%) |
Oct 13, 2022 | 15.55 | 16.44 | 15.36 | 16.22 | 262,968 | +0.29(+1.85%) |
Oct 12, 2022 | 15.88 | 16.09 | 15.64 | 15.92 | 178,690 | +0.08(+0.49%) |
Oct 11, 2022 | 15.55 | 15.93 | 15.33 | 15.84 | 391,845 | +0.14(+0.87%) |
Oct 10, 2022 | 15.92 | 16.07 | 15.66 | 15.71 | 258,056 | -0.14(-0.87%) |
Oct 07, 2022 | 16.24 | 16.40 | 15.80 | 15.84 | 335,470 | -0.59(-3.58%) |
Oct 06, 2022 | 16.22 | 16.57 | 16.16 | 16.43 | 204,004 | +0.08(+0.48%) |
Oct 05, 2022 | 16.02 | 16.38 | 15.98 | 16.35 | 274,488 | +0.11(+0.66%) |
Oct 04, 2022 | 15.84 | 16.24 | 15.84 | 16.24 | 280,314 | +0.82(+5.31%) |
Oct 03, 2022 | 15.43 | 15.63 | 15.15 | 15.43 | 483,888 | +0.24(+1.61%) |
Sep 30, 2022 | 15.18 | 15.55 | 14.99 | 15.18 | 417,028 | +0.02(+0.13%) |
Sep 29, 2022 | 15.50 | 15.54 | 14.91 | 15.16 | 322,344 | -0.68(-4.31%) |
Sep 28, 2022 | 15.27 | 15.99 | 15.12 | 15.84 | 496,697 | +0.73(+4.84%) |
Sep 27, 2022 | 14.96 | 15.29 | 14.87 | 15.11 | 436,262 | +0.38(+2.58%) |
Sep 26, 2022 | 14.85 | 15.33 | 14.68 | 14.73 | 753,247 | -0.21(-1.44%) |
Sep 23, 2022 | 14.91 | 15.00 | 14.72 | 14.95 | 355,802 | -0.17(-1.10%) |
Sep 22, 2022 | 15.46 | 15.47 | 15.11 | 15.11 | 202,142 | -0.42(-2.70%) |
Sep 21, 2022 | 15.53 | 16.00 | 15.44 | 15.53 | 310,589 | +0.21(+1.40%) |
Sep 20, 2022 | 15.50 | 15.53 | 15.17 | 15.32 | 258,417 | -0.34(-2.18%) |
Sep 19, 2022 | 14.77 | 15.68 | 14.77 | 15.66 | 386,860 | +0.75(+5.04%) |
Sep 16, 2022 | 14.71 | 14.94 | 14.53 | 14.91 | 883,012 | -0.11(-0.71%) |
Sep 15, 2022 | 15.01 | 15.33 | 14.91 | 15.02 | 415,555 | +0.04(+0.26%) |
Sep 14, 2022 | 15.03 | 15.07 | 14.69 | 14.98 | 287,774 | -0.02(-0.13%) |
Sep 13, 2022 | 15.09 | 15.23 | 14.78 | 15.00 | 368,214 | -0.44(-2.84%) |
Sep 12, 2022 | 15.34 | 15.59 | 15.17 | 15.43 | 283,082 | +0.27(+1.80%) |
Sep 09, 2022 | 15.35 | 15.56 | 15.16 | 15.16 | 235,183 | +0.05(+0.32%) |
Sep 08, 2022 | 15.12 | 15.17 | 14.71 | 15.11 | 286,241 | -0.26(-1.71%) |
Sep 07, 2022 | 15.12 | 15.46 | 14.94 | 15.38 | 278,138 | +0.33(+2.20%) |
Sep 06, 2022 | 15.70 | 15.76 | 15.00 | 15.04 | 280,281 | -0.67(-4.28%) |
Sep 02, 2022 | 16.23 | 16.23 | 15.58 | 15.72 | 220,758 | -0.27(-1.71%) |