Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 30.10 | 31.37 | 29.85 | 31.37 | 266,871 | +1.20(+3.98%) |
Nov 29, 2022 | 30.18 | 30.29 | 29.85 | 30.17 | 79,064 | +0.14(+0.47%) |
Nov 28, 2022 | 30.14 | 30.39 | 29.80 | 30.03 | 103,453 | -0.21(-0.69%) |
Nov 25, 2022 | 30.14 | 30.56 | 29.92 | 30.24 | 38,710 | -0.16(-0.53%) |
Nov 23, 2022 | 29.91 | 30.48 | 29.66 | 30.40 | 115,909 | +0.37(+1.23%) |
Nov 22, 2022 | 29.84 | 30.15 | 29.20 | 30.03 | 95,018 | +0.23(+0.77%) |
Nov 21, 2022 | 29.51 | 29.92 | 29.25 | 29.80 | 102,238 | +0.17(+0.57%) |
Nov 18, 2022 | 30.95 | 30.99 | 29.47 | 29.63 | 93,629 | -0.85(-2.79%) |
Nov 17, 2022 | 29.64 | 30.69 | 29.32 | 30.48 | 141,222 | +0.31(+1.03%) |
Nov 16, 2022 | 29.32 | 30.42 | 29.11 | 30.17 | 183,492 | +0.22(+0.73%) |
Nov 15, 2022 | 29.82 | 30.15 | 29.06 | 29.95 | 277,216 | +0.19(+0.64%) |
Nov 14, 2022 | 29.59 | 30.66 | 28.82 | 29.76 | 171,283 | -0.03(-0.10%) |
Nov 11, 2022 | 26.74 | 31.13 | 26.59 | 29.79 | 509,743 | +4.70(+18.73%) |
Nov 10, 2022 | 24.48 | 25.09 | 23.96 | 25.09 | 198,850 | +1.83(+7.87%) |
Nov 09, 2022 | 23.40 | 23.50 | 22.85 | 23.26 | 89,790 | -0.30(-1.27%) |
Nov 08, 2022 | 23.94 | 23.94 | 23.23 | 23.56 | 129,834 | -0.09(-0.38%) |
Nov 07, 2022 | 23.61 | 23.79 | 23.07 | 23.65 | 93,573 | +0.22(+0.94%) |
Nov 04, 2022 | 23.26 | 23.47 | 22.70 | 23.43 | 96,267 | +0.59(+2.58%) |
Nov 03, 2022 | 22.71 | 23.46 | 22.34 | 22.84 | 60,937 | -0.30(-1.30%) |
Nov 02, 2022 | 24.25 | 24.38 | 23.09 | 23.14 | 88,399 | -1.08(-4.46%) |
Nov 01, 2022 | 23.82 | 24.33 | 23.65 | 24.22 | 93,529 | +0.64(+2.71%) |
Oct 31, 2022 | 23.73 | 23.90 | 23.51 | 23.58 | 142,918 | -0.41(-1.71%) |
Oct 28, 2022 | 23.21 | 24.18 | 23.21 | 23.99 | 80,570 | +0.98(+4.26%) |
Oct 27, 2022 | 23.47 | 23.63 | 22.93 | 23.01 | 73,762 | -0.40(-1.71%) |
Oct 26, 2022 | 23.41 | 24.01 | 23.39 | 23.41 | 75,721 | -0.12(-0.51%) |
Oct 25, 2022 | 23.06 | 23.91 | 23.06 | 23.53 | 104,790 | +0.57(+2.48%) |
Oct 24, 2022 | 23.13 | 23.26 | 22.57 | 22.96 | 82,288 | -0.14(-0.61%) |
Oct 21, 2022 | 22.45 | 23.31 | 22.28 | 23.10 | 169,027 | +0.85(+3.82%) |
Oct 20, 2022 | 21.76 | 22.71 | 21.42 | 22.25 | 113,360 | +0.47(+2.16%) |
Oct 19, 2022 | 21.70 | 22.06 | 21.50 | 21.78 | 127,191 | -0.19(-0.86%) |
Oct 18, 2022 | 22.67 | 22.91 | 21.59 | 21.97 | 125,888 | -0.26(-1.17%) |
Oct 17, 2022 | 21.85 | 22.42 | 21.47 | 22.23 | 121,735 | +0.79(+3.68%) |
Oct 14, 2022 | 22.91 | 23.15 | 21.36 | 21.44 | 117,353 | -1.19(-5.26%) |
Oct 13, 2022 | 21.91 | 22.77 | 21.46 | 22.63 | 169,972 | +0.11(+0.49%) |
Oct 12, 2022 | 23.57 | 23.57 | 22.48 | 22.52 | 92,155 | -0.97(-4.13%) |
Oct 11, 2022 | 23.92 | 24.00 | 23.17 | 23.49 | 193,543 | -0.58(-2.41%) |
Oct 10, 2022 | 24.68 | 24.80 | 23.81 | 24.07 | 87,714 | -0.78(-3.14%) |
Oct 07, 2022 | 25.88 | 26.26 | 24.63 | 24.85 | 89,488 | -1.59(-6.01%) |
Oct 06, 2022 | 26.21 | 26.70 | 26.21 | 26.44 | 81,017 | +0.22(+0.84%) |
Oct 05, 2022 | 25.88 | 26.38 | 25.79 | 26.22 | 79,599 | +0.05(+0.19%) |
Oct 04, 2022 | 26.06 | 26.34 | 25.95 | 26.17 | 94,484 | +0.80(+3.15%) |
Oct 03, 2022 | 24.57 | 25.69 | 24.57 | 25.37 | 129,752 | +0.84(+3.42%) |
Sep 30, 2022 | 24.55 | 25.50 | 24.45 | 24.53 | 226,090 | -0.31(-1.25%) |
Sep 29, 2022 | 24.23 | 25.05 | 23.72 | 24.84 | 180,472 | +0.22(+0.89%) |
Sep 28, 2022 | 23.99 | 24.76 | 23.70 | 24.62 | 157,368 | +0.63(+2.63%) |
Sep 27, 2022 | 23.67 | 24.13 | 23.46 | 23.99 | 85,911 | +0.69(+2.96%) |
Sep 26, 2022 | 23.36 | 23.85 | 23.22 | 23.30 | 89,481 | -0.20(-0.85%) |
Sep 23, 2022 | 23.82 | 23.82 | 23.25 | 23.50 | 190,596 | -0.57(-2.37%) |
Sep 22, 2022 | 24.76 | 24.76 | 23.75 | 24.07 | 74,948 | -0.73(-2.94%) |
Sep 21, 2022 | 24.90 | 25.39 | 24.50 | 24.80 | 83,634 | +0.10(+0.40%) |
Sep 20, 2022 | 25.02 | 25.24 | 24.49 | 24.70 | 81,411 | -0.50(-1.98%) |
Sep 19, 2022 | 25.06 | 25.31 | 24.48 | 25.20 | 82,891 | -0.16(-0.63%) |
Sep 16, 2022 | 24.58 | 25.48 | 24.30 | 25.36 | 265,642 | +0.40(+1.60%) |
Sep 15, 2022 | 25.09 | 25.19 | 24.59 | 24.96 | 85,348 | -0.29(-1.15%) |
Sep 14, 2022 | 25.25 | 25.52 | 24.94 | 25.25 | 70,968 | +0.03(+0.12%) |
Sep 13, 2022 | 25.61 | 26.17 | 25.17 | 25.22 | 118,955 | -1.20(-4.54%) |
Sep 12, 2022 | 26.29 | 26.45 | 26.02 | 26.42 | 90,592 | +0.13(+0.49%) |
Sep 09, 2022 | 25.90 | 26.47 | 25.81 | 26.29 | 77,655 | +0.43(+1.66%) |
Sep 08, 2022 | 25.47 | 26.01 | 24.71 | 25.86 | 58,781 | +0.11(+0.43%) |
Sep 07, 2022 | 24.97 | 25.97 | 24.78 | 25.75 | 151,321 | +0.97(+3.91%) |
Sep 06, 2022 | 25.00 | 25.00 | 24.23 | 24.78 | 134,175 | -0.22(-0.88%) |
Sep 02, 2022 | 25.36 | 25.61 | 24.85 | 25.00 | 69,494 | -0.31(-1.22%) |