Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.57 | 21.47 | 20.08 | 21.24 | 2,059,889 | +0.51(+2.46%) |
Nov 29, 2022 | 21.06 | 21.23 | 20.61 | 20.73 | 813,863 | -0.37(-1.75%) |
Nov 28, 2022 | 20.91 | 21.35 | 20.58 | 21.10 | 1,192,512 | -0.11(-0.52%) |
Nov 25, 2022 | 20.60 | 21.50 | 20.50 | 21.21 | 639,783 | +0.41(+1.97%) |
Nov 23, 2022 | 20.35 | 21.16 | 19.80 | 20.80 | 751,704 | +0.57(+2.82%) |
Nov 22, 2022 | 20.10 | 20.24 | 19.48 | 20.23 | 819,288 | +0.13(+0.65%) |
Nov 21, 2022 | 20.35 | 20.73 | 20.03 | 20.10 | 818,543 | -0.60(-2.90%) |
Nov 18, 2022 | 21.25 | 21.25 | 20.26 | 20.70 | 1,055,052 | +0.05(+0.24%) |
Nov 17, 2022 | 20.57 | 21.14 | 20.26 | 20.65 | 1,106,162 | -0.33(-1.57%) |
Nov 16, 2022 | 21.21 | 21.23 | 20.35 | 20.98 | 1,409,261 | -0.61(-2.83%) |
Nov 15, 2022 | 21.40 | 22.00 | 21.23 | 21.59 | 1,707,893 | +0.86(+4.15%) |
Nov 14, 2022 | 20.79 | 21.36 | 20.10 | 20.73 | 2,239,763 | -0.06(-0.29%) |
Nov 11, 2022 | 19.87 | 21.41 | 19.75 | 20.79 | 4,268,018 | +0.98(+4.95%) |
Nov 10, 2022 | 18.85 | 20.14 | 18.72 | 19.81 | 2,578,106 | +2.04(+11.48%) |
Nov 09, 2022 | 18.46 | 18.46 | 17.73 | 17.77 | 1,899,452 | -0.90(-4.82%) |
Nov 08, 2022 | 17.72 | 19.41 | 17.58 | 18.67 | 3,130,062 | +2.08(+12.54%) |
Nov 07, 2022 | 16.06 | 16.79 | 15.61 | 16.59 | 2,326,049 | +0.58(+3.62%) |
Nov 04, 2022 | 17.14 | 17.14 | 15.85 | 16.01 | 3,100,660 | -0.99(-5.82%) |
Nov 03, 2022 | 17.22 | 17.94 | 16.79 | 17.00 | 3,110,964 | -0.60(-3.41%) |
Nov 02, 2022 | 17.40 | 17.60 | 5,245,243 | +0.33(+1.91%) | ||
Nov 01, 2022 | 19.00 | 19.01 | 17.01 | 17.27 | 12,091,474 | -9.50(-35.49%) |
Oct 31, 2022 | 26.82 | 27.06 | 26.26 | 26.77 | 1,258,503 | -0.23(-0.85%) |
Oct 28, 2022 | 26.89 | 27.24 | 26.44 | 27.00 | 799,133 | +0.00(+0.00%) |
Oct 27, 2022 | 27.21 | 27.95 | 26.98 | 27.00 | 922,920 | +0.24(+0.90%) |
Oct 26, 2022 | 26.80 | 28.08 | 24.16 | 26.76 | 597,443 | -0.55(-2.01%) |
Oct 25, 2022 | 26.72 | 28.08 | 26.72 | 27.31 | 1,218,329 | +0.96(+3.64%) |
Oct 24, 2022 | 26.54 | 26.73 | 25.65 | 26.35 | 794,585 | -0.31(-1.16%) |
Oct 21, 2022 | 26.36 | 26.78 | 25.56 | 26.66 | 730,586 | +0.20(+0.76%) |
Oct 20, 2022 | 26.00 | 27.19 | 26.00 | 26.46 | 801,851 | +0.37(+1.42%) |
Oct 19, 2022 | 26.43 | 26.53 | 25.85 | 26.09 | 665,181 | -0.62(-2.32%) |
Oct 18, 2022 | 26.75 | 27.55 | 26.12 | 26.71 | 1,055,889 | +0.55(+2.10%) |
Oct 17, 2022 | 25.33 | 26.41 | 25.20 | 26.16 | 732,648 | +1.75(+7.17%) |
Oct 14, 2022 | 24.92 | 25.39 | 24.22 | 24.41 | 1,127,872 | -0.24(-0.97%) |
Oct 13, 2022 | 23.53 | 25.09 | 23.08 | 24.65 | 1,088,542 | +0.02(+0.08%) |
Oct 12, 2022 | 24.27 | 24.71 | 23.62 | 24.63 | 885,624 | +0.46(+1.90%) |
Oct 11, 2022 | 23.06 | 24.82 | 22.92 | 24.17 | 1,449,451 | +1.01(+4.36%) |
Oct 10, 2022 | 25.89 | 25.89 | 23.13 | 23.16 | 1,318,445 | -2.73(-10.54%) |
Oct 07, 2022 | 27.11 | 27.33 | 25.68 | 25.89 | 963,991 | -2.08(-7.44%) |
Oct 06, 2022 | 28.23 | 28.57 | 27.75 | 27.97 | 778,955 | -0.44(-1.55%) |
Oct 05, 2022 | 27.51 | 28.45 | 27.04 | 28.41 | 653,269 | +0.20(+0.71%) |
Oct 04, 2022 | 28.31 | 28.59 | 27.84 | 28.21 | 798,993 | +1.26(+4.68%) |
Oct 03, 2022 | 26.69 | 27.02 | 26.09 | 26.95 | 770,923 | +0.43(+1.62%) |
Sep 30, 2022 | 26.76 | 27.89 | 26.43 | 26.52 | 557,248 | -0.38(-1.41%) |
Sep 29, 2022 | 26.82 | 27.00 | 26.14 | 26.90 | 481,313 | -0.54(-1.97%) |
Sep 28, 2022 | 26.73 | 27.74 | 26.46 | 27.44 | 588,329 | +1.03(+3.90%) |
Sep 27, 2022 | 26.68 | 27.06 | 25.76 | 26.41 | 499,641 | +0.22(+0.84%) |
Sep 26, 2022 | 26.18 | 27.12 | 26.08 | 26.19 | 711,927 | -0.18(-0.68%) |
Sep 23, 2022 | 26.16 | 26.59 | 25.69 | 26.37 | 933,353 | -0.10(-0.38%) |
Sep 22, 2022 | 27.36 | 27.38 | 25.93 | 26.47 | 785,039 | -0.91(-3.32%) |
Sep 21, 2022 | 27.93 | 28.47 | 27.16 | 27.38 | 785,285 | -0.41(-1.48%) |
Sep 20, 2022 | 28.16 | 28.31 | 27.69 | 27.79 | 516,999 | -0.62(-2.18%) |
Sep 19, 2022 | 26.59 | 28.60 | 26.50 | 28.41 | 1,028,806 | +1.59(+5.93%) |
Sep 16, 2022 | 28.06 | 28.06 | 26.41 | 26.82 | 1,635,882 | -1.90(-6.62%) |
Sep 15, 2022 | 28.39 | 29.36 | 28.21 | 28.72 | 941,625 | -0.12(-0.42%) |
Sep 14, 2022 | 29.12 | 29.19 | 28.44 | 28.84 | 945,148 | -0.27(-0.93%) |
Sep 13, 2022 | 28.83 | 29.55 | 28.62 | 29.11 | 1,113,137 | -1.47(-4.81%) |
Sep 12, 2022 | 29.88 | 30.92 | 29.80 | 30.58 | 1,115,076 | +0.75(+2.51%) |
Sep 09, 2022 | 28.87 | 29.94 | 28.40 | 29.83 | 1,030,339 | +1.63(+5.78%) |
Sep 08, 2022 | 26.69 | 28.22 | 26.42 | 28.20 | 888,440 | +1.10(+4.06%) |
Sep 07, 2022 | 25.89 | 27.17 | 25.85 | 27.10 | 1,112,555 | +1.34(+5.20%) |
Sep 06, 2022 | 26.11 | 26.11 | 25.17 | 25.76 | 1,370,717 | +0.02(+0.08%) |
Sep 02, 2022 | 26.33 | 26.61 | 25.50 | 25.74 | 755,863 | -0.13(-0.50%) |