Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 31.06 | 31.27 | 30.44 | 30.67 | 145,238 | +1.45(+4.96%) |
Nov 29, 2022 | 29.27 | 29.40 | 29.10 | 29.22 | 65,976 | +0.27(+0.93%) |
Nov 28, 2022 | 28.58 | 29.34 | 28.58 | 28.95 | 199,762 | +0.52(+1.83%) |
Nov 25, 2022 | 28.36 | 28.65 | 28.36 | 28.43 | 36,230 | -0.14(-0.49%) |
Nov 23, 2022 | 28.30 | 28.70 | 28.30 | 28.57 | 56,767 | +0.68(+2.44%) |
Nov 22, 2022 | 27.93 | 27.93 | 27.59 | 27.89 | 97,726 | -0.50(-1.76%) |
Nov 21, 2022 | 28.72 | 28.77 | 28.38 | 28.39 | 48,154 | -1.04(-3.53%) |
Nov 18, 2022 | 29.76 | 29.76 | 29.16 | 29.43 | 24,990 | -0.87(-2.87%) |
Nov 17, 2022 | 29.12 | 30.40 | 29.12 | 30.30 | 95,936 | +0.43(+1.44%) |
Nov 16, 2022 | 30.50 | 31.00 | 29.55 | 29.87 | 152,686 | +1.36(+4.77%) |
Nov 15, 2022 | 28.77 | 29.24 | 28.41 | 28.51 | 222,645 | +1.17(+4.28%) |
Nov 14, 2022 | 27.11 | 27.64 | 27.00 | 27.34 | 177,811 | -0.11(-0.42%) |
Nov 11, 2022 | 27.42 | 27.73 | 27.33 | 27.45 | 236,989 | +2.02(+7.96%) |
Nov 10, 2022 | 25.14 | 25.48 | 24.70 | 25.43 | 271,756 | +2.27(+9.80%) |
Nov 09, 2022 | 23.61 | 23.71 | 23.16 | 23.16 | 181,563 | -1.29(-5.28%) |
Nov 08, 2022 | 23.95 | 24.57 | 23.90 | 24.45 | 200,862 | -0.25(-1.01%) |
Nov 07, 2022 | 24.97 | 25.02 | 24.70 | 24.70 | 57,534 | +0.50(+2.07%) |
Nov 04, 2022 | 23.87 | 24.36 | 23.60 | 24.20 | 259,760 | +2.29(+10.45%) |
Nov 03, 2022 | 21.53 | 22.14 | 21.53 | 21.91 | 35,889 | -0.46(-2.06%) |
Nov 02, 2022 | 22.93 | 22.95 | 22.27 | 22.37 | 213,685 | +0.40(+1.82%) |
Nov 01, 2022 | 22.67 | 22.94 | 21.97 | 21.97 | 332,052 | +1.55(+7.59%) |
Oct 31, 2022 | 20.63 | 20.72 | 20.41 | 20.42 | 153,998 | +0.93(+4.77%) |
Oct 28, 2022 | 19.86 | 19.86 | 19.23 | 19.49 | 190,235 | -0.84(-4.13%) |
Oct 27, 2022 | 20.94 | 21.00 | 20.33 | 20.33 | 202,212 | -0.44(-2.12%) |
Oct 26, 2022 | 20.14 | 20.89 | 20.14 | 20.77 | 62,635 | +1.59(+8.29%) |
Oct 25, 2022 | 18.93 | 19.47 | 18.93 | 19.18 | 176,598 | +0.36(+1.91%) |
Oct 24, 2022 | 19.45 | 19.45 | 18.33 | 18.82 | 244,066 | -4.21(-18.28%) |
Oct 21, 2022 | 22.61 | 23.07 | 22.45 | 23.03 | 46,259 | +0.21(+0.92%) |
Oct 20, 2022 | 22.77 | 23.50 | 22.61 | 22.82 | 222,133 | -0.07(-0.31%) |
Oct 19, 2022 | 23.32 | 23.47 | 22.87 | 22.89 | 95,306 | -1.88(-7.59%) |
Oct 18, 2022 | 24.97 | 25.03 | 24.35 | 24.77 | 132,408 | +0.28(+1.14%) |
Oct 17, 2022 | 23.94 | 24.65 | 23.92 | 24.49 | 47,584 | +0.66(+2.77%) |
Oct 14, 2022 | 23.95 | 24.20 | 23.00 | 23.83 | 257,356 | +0.54(+2.32%) |
Oct 13, 2022 | 23.06 | 23.51 | 22.70 | 23.29 | 165,827 | -0.76(-3.16%) |
Oct 12, 2022 | 24.24 | 24.39 | 24.00 | 24.05 | 49,615 | -0.36(-1.47%) |
Oct 11, 2022 | 24.58 | 24.95 | 24.31 | 24.41 | 224,677 | -0.47(-1.89%) |
Oct 10, 2022 | 25.40 | 25.44 | 24.79 | 24.88 | 123,144 | -0.97(-3.75%) |
Oct 07, 2022 | 26.18 | 26.28 | 25.64 | 25.85 | 71,070 | -0.73(-2.75%) |
Oct 06, 2022 | 27.25 | 27.29 | 26.53 | 26.58 | 54,293 | +0.24(+0.91%) |
Oct 05, 2022 | 26.00 | 26.56 | 25.53 | 26.34 | 184,115 | -0.24(-0.90%) |
Oct 04, 2022 | 25.92 | 26.99 | 25.89 | 26.58 | 214,299 | +1.03(+4.05%) |
Oct 03, 2022 | 24.88 | 25.60 | 24.88 | 25.55 | 40,796 | +0.75(+3.00%) |
Sep 30, 2022 | 24.91 | 25.36 | 24.80 | 24.80 | 91,824 | +0.34(+1.39%) |
Sep 29, 2022 | 24.61 | 24.61 | 24.01 | 24.46 | 119,565 | -1.07(-4.19%) |
Sep 28, 2022 | 24.87 | 25.54 | 24.87 | 25.53 | 61,746 | +0.36(+1.43%) |
Sep 27, 2022 | 25.74 | 25.78 | 25.05 | 25.17 | 91,312 | -0.49(-1.91%) |
Sep 26, 2022 | 25.26 | 26.53 | 25.25 | 25.66 | 155,615 | +0.75(+3.01%) |
Sep 23, 2022 | 24.60 | 25.25 | 24.60 | 24.91 | 35,195 | -0.78(-3.04%) |
Sep 22, 2022 | 26.01 | 26.06 | 25.61 | 25.69 | 36,178 | -0.75(-2.84%) |
Sep 21, 2022 | 26.67 | 27.04 | 26.24 | 26.44 | 105,360 | -0.27(-1.01%) |
Sep 20, 2022 | 26.43 | 27.08 | 26.43 | 26.71 | 75,354 | +0.12(+0.45%) |
Sep 19, 2022 | 25.81 | 26.83 | 25.81 | 26.59 | 50,227 | -0.23(-0.86%) |
Sep 16, 2022 | 27.00 | 27.17 | 26.58 | 26.82 | 172,768 | -0.87(-3.14%) |
Sep 15, 2022 | 27.99 | 28.53 | 27.68 | 27.69 | 69,002 | -0.73(-2.57%) |
Sep 14, 2022 | 28.18 | 28.49 | 27.96 | 28.42 | 158,899 | +0.55(+1.96%) |
Sep 13, 2022 | 28.06 | 28.40 | 27.84 | 27.88 | 83,348 | -1.30(-4.47%) |
Sep 12, 2022 | 29.07 | 29.52 | 28.99 | 29.18 | 116,637 | +0.43(+1.50%) |
Sep 09, 2022 | 29.00 | 29.18 | 28.59 | 28.75 | 82,540 | +1.16(+4.20%) |
Sep 08, 2022 | 27.33 | 27.90 | 27.33 | 27.59 | 135,377 | +0.09(+0.33%) |
Sep 07, 2022 | 27.32 | 27.58 | 27.29 | 27.50 | 154,172 | +0.14(+0.51%) |
Sep 06, 2022 | 27.80 | 27.84 | 27.24 | 27.36 | 208,581 | -0.23(-0.83%) |
Sep 02, 2022 | 28.17 | 28.28 | 27.55 | 27.59 | 108,426 | +0.30(+1.12%) |