Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.60 | 20.20 | 18.50 | 20.10 | 926,984 | +1.10(+5.79%) |
Nov 29, 2022 | 20.50 | 21.30 | 19.00 | 19.00 | 773,220 | -1.40(-6.86%) |
Nov 28, 2022 | 21.90 | 22.20 | 20.20 | 20.40 | 583,104 | -1.80(-8.11%) |
Nov 25, 2022 | 22.30 | 22.65 | 22.10 | 22.20 | 143,500 | -0.30(-1.33%) |
Nov 23, 2022 | 22.50 | 22.75 | 21.80 | 22.50 | 392,958 | +0.30(+1.35%) |
Nov 22, 2022 | 22.90 | 22.90 | 22.10 | 22.20 | 397,493 | -0.15(-0.67%) |
Nov 21, 2022 | 24.30 | 24.40 | 22.20 | 22.35 | 508,628 | -2.35(-9.51%) |
Nov 18, 2022 | 26.50 | 26.50 | 24.30 | 24.70 | 516,624 | -0.90(-3.52%) |
Nov 17, 2022 | 25.70 | 26.10 | 25.20 | 25.60 | 557,442 | -1.30(-4.83%) |
Nov 16, 2022 | 27.20 | 28.20 | 26.30 | 26.90 | 630,253 | -1.20(-4.27%) |
Nov 15, 2022 | 29.00 | 30.10 | 28.00 | 28.10 | 1,182,234 | +0.20(+0.72%) |
Nov 14, 2022 | 25.40 | 28.90 | 25.30 | 27.90 | 1,085,205 | +1.30(+4.89%) |
Nov 11, 2022 | 23.20 | 28.00 | 23.20 | 26.60 | 2,102,861 | +2.50(+10.37%) |
Nov 10, 2022 | 22.70 | 24.20 | 22.20 | 24.10 | 1,127,290 | +2.70(+12.62%) |
Nov 09, 2022 | 22.80 | 23.10 | 21.30 | 21.40 | 602,684 | -1.40(-6.14%) |
Nov 08, 2022 | 22.40 | 24.00 | 21.90 | 22.80 | 701,249 | +0.50(+2.24%) |
Nov 07, 2022 | 23.30 | 23.78 | 22.00 | 22.30 | 531,020 | -0.60(-2.62%) |
Nov 04, 2022 | 23.20 | 24.90 | 22.20 | 22.90 | 753,927 | +0.10(+0.44%) |
Nov 03, 2022 | 22.90 | 24.00 | 22.20 | 22.80 | 578,432 | +0.50(+2.24%) |
Nov 02, 2022 | 23.00 | 24.30 | 22.20 | 22.30 | 773,699 | -1.50(-6.30%) |
Nov 01, 2022 | 23.80 | 24.35 | 23.10 | 23.80 | 728,246 | +0.40(+1.71%) |
Oct 31, 2022 | 23.10 | 24.20 | 22.35 | 23.40 | 810,582 | +0.60(+2.63%) |
Oct 28, 2022 | 22.00 | 22.90 | 21.60 | 22.80 | 697,263 | +1.45(+6.79%) |
Oct 27, 2022 | 24.50 | 24.80 | 21.30 | 21.35 | 1,045,636 | -4.05(-15.94%) |
Oct 26, 2022 | 23.70 | 27.50 | 23.10 | 25.40 | 1,404,630 | +2.00(+8.55%) |
Oct 25, 2022 | 21.00 | 24.20 | 20.80 | 23.40 | 1,358,884 | +3.30(+16.42%) |
Oct 24, 2022 | 21.40 | 21.40 | 19.80 | 20.10 | 585,783 | -1.30(-6.07%) |
Oct 21, 2022 | 20.30 | 21.70 | 19.60 | 21.40 | 715,370 | +1.10(+5.42%) |
Oct 20, 2022 | 19.60 | 21.40 | 19.50 | 20.30 | 584,782 | +0.70(+3.57%) |
Oct 19, 2022 | 20.20 | 20.30 | 19.30 | 19.60 | 458,102 | -0.70(-3.45%) |
Oct 18, 2022 | 21.40 | 21.60 | 19.90 | 20.30 | 671,966 | -0.50(-2.40%) |
Oct 17, 2022 | 20.60 | 21.30 | 20.30 | 20.80 | 558,684 | +0.30(+1.46%) |
Oct 14, 2022 | 23.10 | 23.50 | 20.40 | 20.50 | 716,569 | -2.10(-9.29%) |
Oct 13, 2022 | 20.40 | 22.60 | 20.10 | 22.60 | 741,563 | +1.10(+5.12%) |
Oct 12, 2022 | 22.00 | 22.00 | 20.90 | 21.50 | 582,742 | +0.30(+1.42%) |
Oct 11, 2022 | 20.10 | 21.90 | 19.30 | 21.20 | 673,614 | +1.50(+7.61%) |
Oct 10, 2022 | 20.00 | 20.00 | 18.70 | 19.70 | 414,319 | -0.10(-0.51%) |
Oct 07, 2022 | 20.10 | 20.70 | 19.40 | 19.80 | 462,315 | -1.80(-8.33%) |
Oct 06, 2022 | 21.80 | 23.50 | 21.10 | 21.60 | 736,531 | -0.30(-1.37%) |
Oct 05, 2022 | 22.50 | 23.35 | 20.40 | 21.90 | 1,935,867 | +1.50(+7.35%) |
Oct 04, 2022 | 18.80 | 20.50 | 18.75 | 20.40 | 630,079 | +2.40(+13.33%) |
Oct 03, 2022 | 18.50 | 18.60 | 17.60 | 18.00 | 471,271 | -0.30(-1.64%) |
Sep 30, 2022 | 18.70 | 19.50 | 18.30 | 18.30 | 296,026 | -0.40(-2.14%) |
Sep 29, 2022 | 18.60 | 19.00 | 17.95 | 18.70 | 387,557 | -0.80(-4.10%) |
Sep 28, 2022 | 18.00 | 19.80 | 18.00 | 19.50 | 442,869 | +1.40(+7.73%) |
Sep 27, 2022 | 18.50 | 18.69 | 17.75 | 18.10 | 346,260 | +0.10(+0.56%) |
Sep 26, 2022 | 17.80 | 19.10 | 17.70 | 18.00 | 441,578 | -0.60(-3.23%) |
Sep 23, 2022 | 18.40 | 19.05 | 18.10 | 18.60 | 449,228 | -0.40(-2.11%) |
Sep 22, 2022 | 20.40 | 20.50 | 18.70 | 19.00 | 536,397 | -1.20(-5.94%) |
Sep 21, 2022 | 21.20 | 21.60 | 20.10 | 20.20 | 555,089 | -1.10(-5.16%) |
Sep 20, 2022 | 21.40 | 21.90 | 21.00 | 21.30 | 357,774 | -0.40(-1.84%) |
Sep 19, 2022 | 21.60 | 22.20 | 20.90 | 21.70 | 385,217 | -0.60(-2.69%) |
Sep 16, 2022 | 22.80 | 22.90 | 21.50 | 22.30 | 778,298 | -1.20(-5.11%) |
Sep 15, 2022 | 23.20 | 24.40 | 23.02 | 23.50 | 398,976 | +0.00(+0.00%) |
Sep 14, 2022 | 23.40 | 23.60 | 22.40 | 23.50 | 435,743 | +0.30(+1.29%) |
Sep 13, 2022 | 24.00 | 24.40 | 23.20 | 23.20 | 548,442 | -2.20(-8.66%) |
Sep 12, 2022 | 25.30 | 25.70 | 24.50 | 25.40 | 416,324 | +0.30(+1.20%) |
Sep 09, 2022 | 25.40 | 25.70 | 24.60 | 25.10 | 512,964 | +0.30(+1.21%) |
Sep 08, 2022 | 23.40 | 24.80 | 22.84 | 24.80 | 495,298 | +1.30(+5.53%) |
Sep 07, 2022 | 22.40 | 23.70 | 21.80 | 23.50 | 386,517 | +1.00(+4.44%) |
Sep 06, 2022 | 22.90 | 23.50 | 22.30 | 22.50 | 403,389 | -0.60(-2.60%) |
Sep 02, 2022 | 24.90 | 25.10 | 22.80 | 23.10 | 594,926 | -1.50(-6.10%) |