Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.51 | 21.75 | 20.20 | 21.69 | 1,019,325 | +1.16(+5.65%) |
Nov 29, 2022 | 20.59 | 20.98 | 20.37 | 20.53 | 475,009 | +0.03(+0.15%) |
Nov 28, 2022 | 20.71 | 21.13 | 20.32 | 20.50 | 443,922 | -0.47(-2.24%) |
Nov 25, 2022 | 21.01 | 21.07 | 20.69 | 20.97 | 296,008 | -0.14(-0.66%) |
Nov 23, 2022 | 20.23 | 21.11 | 19.88 | 21.11 | 875,466 | +0.94(+4.66%) |
Nov 22, 2022 | 20.50 | 20.66 | 19.80 | 20.17 | 996,607 | -0.33(-1.61%) |
Nov 21, 2022 | 20.61 | 20.99 | 20.21 | 20.50 | 901,751 | -0.49(-2.33%) |
Nov 18, 2022 | 21.48 | 21.48 | 20.69 | 20.99 | 1,138,115 | +0.07(+0.33%) |
Nov 17, 2022 | 21.75 | 21.75 | 20.16 | 20.92 | 1,925,547 | -1.70(-7.52%) |
Nov 16, 2022 | 23.37 | 23.78 | 22.18 | 22.62 | 1,019,226 | -1.30(-5.43%) |
Nov 15, 2022 | 23.57 | 24.32 | 23.12 | 23.92 | 1,428,463 | +1.45(+6.45%) |
Nov 14, 2022 | 21.71 | 22.65 | 20.89 | 22.47 | 1,440,743 | +0.45(+2.04%) |
Nov 11, 2022 | 22.15 | 23.04 | 21.81 | 22.02 | 1,760,208 | -0.02(-0.09%) |
Nov 10, 2022 | 20.30 | 22.55 | 18.98 | 22.04 | 3,297,280 | +3.06(+16.12%) |
Nov 09, 2022 | 18.11 | 19.55 | 17.62 | 18.98 | 2,480,057 | +0.89(+4.92%) |
Nov 08, 2022 | 18.17 | 18.87 | 17.30 | 18.09 | 1,165,723 | +0.18(+1.01%) |
Nov 07, 2022 | 18.51 | 18.70 | 17.16 | 17.91 | 1,029,738 | -0.37(-2.02%) |
Nov 04, 2022 | 18.98 | 19.63 | 17.62 | 18.28 | 2,016,359 | -0.52(-2.77%) |
Nov 03, 2022 | 19.56 | 19.81 | 18.79 | 18.80 | 614,272 | -1.23(-6.14%) |
Nov 02, 2022 | 21.14 | 20.01 | 20.03 | 861,431 | -1.21(-5.70%) | |
Nov 01, 2022 | 22.53 | 23.07 | 21.03 | 21.24 | 1,234,181 | -0.71(-3.23%) |
Oct 31, 2022 | 21.68 | 22.08 | 21.20 | 21.95 | 441,513 | -0.05(-0.23%) |
Oct 28, 2022 | 21.94 | 22.55 | 21.73 | 22.00 | 598,841 | +0.05(+0.23%) |
Oct 27, 2022 | 22.02 | 22.34 | 21.48 | 21.95 | 543,179 | +0.02(+0.09%) |
Oct 26, 2022 | 22.15 | 23.49 | 21.80 | 21.93 | 480,187 | -0.58(-2.58%) |
Oct 25, 2022 | 21.36 | 22.55 | 21.26 | 22.51 | 473,791 | +1.37(+6.48%) |
Oct 24, 2022 | 21.56 | 22.26 | 20.71 | 21.14 | 417,833 | -0.34(-1.58%) |
Oct 21, 2022 | 20.91 | 21.51 | 20.29 | 21.48 | 724,236 | +0.59(+2.82%) |
Oct 20, 2022 | 20.88 | 21.86 | 20.66 | 20.89 | 442,783 | +0.07(+0.34%) |
Oct 19, 2022 | 20.92 | 21.37 | 20.67 | 20.82 | 454,202 | -0.44(-2.07%) |
Oct 18, 2022 | 21.19 | 21.49 | 20.51 | 21.26 | 689,035 | +0.82(+4.01%) |
Oct 17, 2022 | 20.29 | 21.02 | 20.27 | 20.44 | 552,841 | +0.71(+3.60%) |
Oct 14, 2022 | 21.31 | 21.64 | 19.39 | 19.73 | 980,500 | -1.33(-6.32%) |
Oct 13, 2022 | 19.62 | 21.13 | 18.99 | 21.06 | 1,045,046 | +0.41(+1.99%) |
Oct 12, 2022 | 20.73 | 20.80 | 19.86 | 20.65 | 820,905 | -0.19(-0.91%) |
Oct 11, 2022 | 21.09 | 21.66 | 20.00 | 20.84 | 1,061,971 | -0.51(-2.39%) |
Oct 10, 2022 | 22.70 | 22.76 | 21.14 | 21.35 | 639,038 | -1.36(-5.99%) |
Oct 07, 2022 | 23.18 | 23.45 | 22.54 | 22.71 | 556,298 | -1.15(-4.82%) |
Oct 06, 2022 | 24.58 | 25.00 | 23.58 | 23.86 | 781,928 | -0.98(-3.95%) |
Oct 05, 2022 | 25.16 | 25.64 | 24.78 | 24.84 | 1,052,130 | -1.04(-4.02%) |
Oct 04, 2022 | 24.84 | 25.88 | 24.84 | 25.88 | 835,907 | +1.80(+7.48%) |
Oct 03, 2022 | 23.16 | 24.49 | 22.86 | 24.08 | 696,080 | +1.12(+4.88%) |
Sep 30, 2022 | 22.62 | 23.93 | 22.46 | 22.96 | 785,159 | +0.38(+1.68%) |
Sep 29, 2022 | 22.62 | 22.88 | 22.01 | 22.58 | 685,174 | -0.76(-3.26%) |
Sep 28, 2022 | 22.51 | 23.60 | 22.24 | 23.34 | 1,051,323 | +0.96(+4.29%) |
Sep 27, 2022 | 22.29 | 23.25 | 22.14 | 22.38 | 1,225,685 | +0.58(+2.66%) |
Sep 26, 2022 | 22.93 | 23.35 | 21.76 | 21.80 | 964,660 | -1.24(-5.38%) |
Sep 23, 2022 | 23.91 | 23.99 | 22.11 | 23.04 | 1,591,056 | -0.87(-3.64%) |
Sep 22, 2022 | 23.96 | 24.30 | 23.13 | 23.91 | 995,915 | -0.16(-0.66%) |
Sep 21, 2022 | 24.51 | 24.97 | 23.94 | 24.07 | 417,693 | -0.16(-0.66%) |
Sep 20, 2022 | 23.55 | 24.59 | 23.55 | 24.23 | 719,270 | +0.38(+1.59%) |
Sep 19, 2022 | 23.50 | 23.97 | 23.39 | 23.85 | 818,741 | -0.19(-0.79%) |
Sep 16, 2022 | 24.63 | 25.20 | 23.86 | 24.04 | 4,204,642 | -1.42(-5.58%) |
Sep 15, 2022 | 26.54 | 27.78 | 25.21 | 25.46 | 1,487,009 | -1.54(-5.70%) |
Sep 14, 2022 | 26.34 | 27.44 | 25.97 | 27.00 | 1,372,177 | +0.65(+2.47%) |
Sep 13, 2022 | 26.11 | 27.14 | 23.93 | 26.35 | 799,475 | -1.31(-4.74%) |
Sep 12, 2022 | 26.72 | 27.75 | 26.67 | 27.66 | 849,030 | +0.99(+3.71%) |
Sep 09, 2022 | 26.00 | 26.78 | 25.98 | 26.67 | 772,373 | +1.05(+4.10%) |
Sep 08, 2022 | 24.57 | 25.86 | 24.25 | 25.62 | 614,850 | +0.59(+2.36%) |
Sep 07, 2022 | 24.42 | 25.10 | 24.31 | 25.03 | 770,862 | +0.87(+3.60%) |
Sep 06, 2022 | 23.47 | 24.50 | 23.36 | 24.16 | 894,605 | +0.81(+3.47%) |
Sep 02, 2022 | 24.00 | 24.49 | 23.02 | 23.35 | 766,136 | -0.57(-2.38%) |