Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 32.26 | 32.60 | 32.10 | 32.59 | 311,547 | +0.50(+1.57%) |
Nov 29, 2022 | 31.82 | 32.17 | 31.81 | 32.09 | 237,867 | +0.41(+1.29%) |
Nov 28, 2022 | 31.91 | 31.92 | 31.67 | 31.68 | 323,080 | -0.15(-0.48%) |
Nov 25, 2022 | 31.34 | 31.83 | 31.23 | 31.83 | 268,394 | +0.95(+3.08%) |
Nov 23, 2022 | 30.84 | 31.15 | 30.79 | 30.88 | 317,992 | +0.04(+0.12%) |
Nov 22, 2022 | 29.95 | 30.97 | 29.95 | 30.84 | 361,992 | +1.62(+5.56%) |
Nov 21, 2022 | 28.86 | 29.25 | 28.74 | 29.22 | 179,314 | +0.52(+1.82%) |
Nov 18, 2022 | 28.48 | 28.82 | 28.39 | 28.69 | 277,610 | +0.39(+1.38%) |
Nov 17, 2022 | 28.65 | 28.65 | 28.09 | 28.30 | 420,647 | -1.04(-3.53%) |
Nov 16, 2022 | 29.58 | 29.65 | 29.27 | 29.34 | 329,244 | -0.24(-0.80%) |
Nov 15, 2022 | 29.35 | 29.67 | 29.33 | 29.58 | 267,108 | +0.48(+1.63%) |
Nov 14, 2022 | 29.24 | 29.24 | 29.05 | 29.10 | 357,513 | +0.56(+1.96%) |
Nov 11, 2022 | 28.84 | 28.84 | 28.25 | 28.54 | 163,847 | -0.47(-1.61%) |
Nov 10, 2022 | 28.56 | 29.09 | 28.56 | 29.01 | 267,487 | +1.08(+3.88%) |
Nov 09, 2022 | 28.14 | 28.14 | 27.92 | 27.92 | 164,665 | -0.57(-2.00%) |
Nov 08, 2022 | 28.21 | 28.50 | 28.05 | 28.49 | 268,776 | +0.29(+1.01%) |
Nov 07, 2022 | 27.83 | 28.29 | 27.83 | 28.21 | 311,126 | +1.00(+3.67%) |
Nov 04, 2022 | 26.79 | 27.25 | 26.79 | 27.21 | 309,734 | +0.80(+3.02%) |
Nov 03, 2022 | 26.21 | 26.49 | 26.13 | 26.41 | 478,642 | +0.20(+0.76%) |
Nov 02, 2022 | 26.41 | 26.18 | 26.21 | 295,732 | +0.09(+0.33%) | |
Nov 01, 2022 | 26.04 | 26.37 | 25.87 | 26.13 | 376,835 | +0.29(+1.14%) |
Oct 31, 2022 | 25.44 | 25.94 | 25.44 | 25.83 | 305,886 | +0.40(+1.57%) |
Oct 28, 2022 | 25.42 | 25.44 | 25.15 | 25.43 | 269,846 | +0.02(+0.07%) |
Oct 27, 2022 | 25.88 | 25.88 | 25.42 | 25.42 | 141,932 | -0.59(-2.27%) |
Oct 26, 2022 | 26.06 | 26.06 | 25.76 | 26.01 | 143,959 | -0.12(-0.47%) |
Oct 25, 2022 | 25.85 | 26.20 | 25.73 | 26.13 | 321,980 | -0.13(-0.51%) |
Oct 24, 2022 | 26.16 | 26.31 | 26.05 | 26.26 | 157,391 | +0.42(+1.62%) |
Oct 21, 2022 | 25.84 | 26.02 | 25.62 | 25.84 | 210,795 | +0.23(+0.89%) |
Oct 20, 2022 | 25.72 | 25.90 | 25.51 | 25.62 | 114,578 | -0.03(-0.11%) |
Oct 19, 2022 | 25.63 | 25.86 | 25.46 | 25.64 | 242,831 | +0.01(+0.04%) |
Oct 18, 2022 | 25.44 | 25.69 | 25.23 | 25.63 | 143,299 | +0.08(+0.30%) |
Oct 17, 2022 | 25.05 | 25.66 | 25.05 | 25.56 | 425,555 | +1.92(+8.12%) |
Oct 14, 2022 | 23.85 | 23.95 | 23.55 | 23.64 | 74,556 | +0.05(+0.20%) |
Oct 13, 2022 | 23.04 | 23.65 | 23.04 | 23.59 | 67,249 | +0.41(+1.76%) |
Oct 12, 2022 | 23.06 | 23.29 | 22.86 | 23.18 | 90,422 | -0.21(-0.89%) |
Oct 11, 2022 | 23.62 | 23.66 | 23.34 | 23.39 | 219,643 | -0.29(-1.20%) |
Oct 10, 2022 | 23.48 | 23.69 | 23.46 | 23.68 | 101,521 | +0.27(+1.14%) |
Oct 07, 2022 | 23.42 | 23.68 | 23.36 | 23.41 | 148,118 | -0.03(-0.12%) |
Oct 06, 2022 | 23.40 | 23.65 | 23.35 | 23.44 | 111,076 | +0.16(+0.69%) |
Oct 05, 2022 | 22.88 | 23.33 | 22.67 | 23.28 | 100,994 | +0.23(+0.99%) |
Oct 04, 2022 | 22.94 | 23.14 | 22.93 | 23.05 | 208,516 | +0.11(+0.50%) |
Oct 03, 2022 | 21.68 | 22.98 | 21.68 | 22.94 | 549,867 | +1.96(+9.33%) |
Sep 30, 2022 | 20.91 | 21.13 | 20.86 | 20.98 | 279,556 | -0.04(-0.18%) |
Sep 29, 2022 | 21.14 | 21.23 | 20.23 | 21.02 | 251,837 | -0.36(-1.69%) |
Sep 28, 2022 | 21.29 | 21.47 | 21.22 | 21.38 | 204,652 | -0.31(-1.45%) |
Sep 27, 2022 | 22.02 | 22.06 | 21.48 | 21.69 | 254,898 | -0.17(-0.78%) |
Sep 26, 2022 | 21.62 | 22.00 | 21.48 | 21.86 | 428,064 | -0.29(-1.29%) |
Sep 23, 2022 | 22.16 | 22.26 | 21.92 | 22.15 | 242,441 | -0.09(-0.38%) |
Sep 22, 2022 | 22.31 | 22.49 | 22.10 | 22.23 | 200,135 | +0.56(+2.59%) |
Sep 21, 2022 | 22.01 | 22.20 | 21.67 | 21.67 | 237,457 | -0.51(-2.31%) |
Sep 20, 2022 | 21.74 | 22.35 | 21.65 | 22.19 | 135,975 | +0.43(+1.96%) |
Sep 19, 2022 | 22.49 | 22.49 | 21.44 | 21.76 | 430,288 | -1.15(-5.02%) |
Sep 16, 2022 | 22.66 | 23.02 | 22.66 | 22.91 | 321,420 | +0.26(+1.13%) |
Sep 15, 2022 | 22.78 | 23.10 | 22.58 | 22.65 | 243,195 | -0.83(-3.52%) |
Sep 14, 2022 | 22.53 | 23.50 | 22.53 | 23.48 | 550,151 | +1.12(+5.01%) |
Sep 13, 2022 | 24.03 | 24.20 | 22.18 | 22.36 | 937,984 | -2.65(-10.60%) |
Sep 12, 2022 | 24.15 | 25.10 | 24.12 | 25.01 | 611,842 | +1.20(+5.03%) |
Sep 09, 2022 | 23.50 | 23.99 | 23.45 | 23.81 | 595,022 | +0.70(+3.04%) |
Sep 08, 2022 | 23.33 | 23.53 | 22.90 | 23.11 | 310,982 | +0.01(+0.04%) |
Sep 07, 2022 | 22.80 | 23.24 | 22.79 | 23.10 | 296,942 | +0.30(+1.33%) |
Sep 06, 2022 | 22.86 | 23.12 | 22.68 | 22.79 | 747,903 | +1.05(+4.81%) |
Sep 02, 2022 | 21.42 | 22.03 | 21.42 | 21.75 | 324,960 | +0.50(+2.37%) |