Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.28 | 21.24 | 19.32 | 20.04 | 7,203 | -0.34(-1.68%) |
Nov 29, 2022 | 21.01 | 21.48 | 19.92 | 20.38 | 6,473 | -0.14(-0.67%) |
Nov 28, 2022 | 21.12 | 21.95 | 20.47 | 20.52 | 3,442 | -1.44(-6.56%) |
Nov 25, 2022 | 21.19 | 22.20 | 21.19 | 21.96 | 533 | +0.60(+2.81%) |
Nov 23, 2022 | 21.48 | 22.08 | 20.76 | 21.36 | 2,020 | +0.00(+0.00%) |
Nov 22, 2022 | 22.32 | 22.56 | 21.24 | 21.36 | 2,337 | -0.36(-1.66%) |
Nov 21, 2022 | 23.28 | 23.28 | 21.24 | 21.72 | 2,004 | -0.12(-0.55%) |
Nov 18, 2022 | 23.52 | 23.52 | 21.72 | 21.84 | 7,036 | -0.90(-3.96%) |
Nov 17, 2022 | 22.20 | 23.28 | 21.60 | 22.74 | 6,329 | -0.30(-1.30%) |
Nov 16, 2022 | 23.52 | 23.76 | 22.56 | 23.04 | 4,444 | +0.12(+0.52%) |
Nov 15, 2022 | 23.76 | 24.24 | 22.20 | 22.92 | 4,777 | -0.24(-1.04%) |
Nov 14, 2022 | 21.96 | 23.88 | 21.96 | 23.16 | 13,020 | +0.36(+1.58%) |
Nov 11, 2022 | 21.96 | 24.50 | 21.96 | 22.80 | 8,153 | -0.24(-1.04%) |
Nov 10, 2022 | 23.40 | 26.52 | 19.80 | 23.04 | 45,253 | +3.36(+17.07%) |
Nov 09, 2022 | 18.84 | 20.28 | 18.84 | 19.68 | 6,649 | -0.24(-1.20%) |
Nov 08, 2022 | 21.12 | 21.48 | 19.80 | 19.92 | 7,567 | -1.44(-6.74%) |
Nov 07, 2022 | 21.36 | 21.66 | 20.40 | 21.36 | 4,540 | +0.24(+1.14%) |
Nov 04, 2022 | 21.24 | 21.42 | 19.80 | 21.12 | 5,598 | +0.12(+0.57%) |
Nov 03, 2022 | 21.60 | 22.08 | 20.16 | 21.00 | 8,892 | -0.96(-4.37%) |
Nov 02, 2022 | 22.20 | 22.20 | 21.36 | 21.96 | 3,351 | -0.24(-1.08%) |
Nov 01, 2022 | 22.68 | 22.68 | 21.84 | 22.20 | 4,739 | +0.00(+0.00%) |
Oct 31, 2022 | 23.28 | 23.76 | 21.59 | 22.20 | 8,217 | -0.84(-3.65%) |
Oct 28, 2022 | 24.00 | 24.36 | 22.83 | 23.04 | 8,492 | -0.36(-1.54%) |
Oct 27, 2022 | 24.12 | 24.12 | 23.16 | 23.40 | 5,569 | -0.24(-1.02%) |
Oct 26, 2022 | 23.88 | 24.91 | 23.28 | 23.64 | 6,877 | -0.36(-1.50%) |
Oct 25, 2022 | 22.32 | 24.24 | 22.32 | 24.00 | 12,942 | +1.44(+6.38%) |
Oct 24, 2022 | 24.84 | 24.84 | 21.48 | 22.56 | 19,628 | -1.92(-7.84%) |
Oct 21, 2022 | 23.28 | 25.20 | 22.90 | 24.48 | 22,873 | +0.60(+2.51%) |
Oct 20, 2022 | 24.72 | 25.68 | 23.04 | 23.88 | 28,533 | -1.92(-7.44%) |
Oct 19, 2022 | 31.68 | 32.16 | 24.12 | 25.80 | 226,353 | -6.96(-21.25%) |
Oct 18, 2022 | 24.24 | 39.36 | 23.64 | 32.76 | 1,365,548 | +10.08(+44.44%) |
Oct 17, 2022 | 21.60 | 24.84 | 20.16 | 22.68 | 19,851 | +2.16(+10.53%) |
Oct 14, 2022 | 20.64 | 22.32 | 19.80 | 20.52 | 22,593 | +0.12(+0.59%) |
Oct 13, 2022 | 20.52 | 21.60 | 20.04 | 20.40 | 18,798 | -0.96(-4.49%) |
Oct 12, 2022 | 22.68 | 23.64 | 20.74 | 21.36 | 17,430 | -1.50(-6.56%) |
Oct 11, 2022 | 23.76 | 23.88 | 21.96 | 22.86 | 14,049 | -0.90(-3.79%) |
Oct 10, 2022 | 26.16 | 26.16 | 23.28 | 23.76 | 14,931 | -2.52(-9.59%) |
Oct 07, 2022 | 27.60 | 27.77 | 25.68 | 26.28 | 10,203 | -1.92(-6.81%) |
Oct 06, 2022 | 29.16 | 30.23 | 27.48 | 28.20 | 10,454 | -1.20(-4.08%) |
Oct 05, 2022 | 29.76 | 29.77 | 28.32 | 29.40 | 10,626 | -0.36(-1.21%) |
Oct 04, 2022 | 28.08 | 30.24 | 27.60 | 29.76 | 19,892 | +2.28(+8.30%) |
Oct 03, 2022 | 27.24 | 28.79 | 27.00 | 27.48 | 13,413 | +0.72(+2.69%) |
Sep 30, 2022 | 29.16 | 30.29 | 26.53 | 26.76 | 12,696 | -2.76(-9.35%) |
Sep 29, 2022 | 32.04 | 33.12 | 28.20 | 29.52 | 21,214 | -3.12(-9.56%) |
Sep 28, 2022 | 30.36 | 32.76 | 30.36 | 32.64 | 9,839 | +1.68(+5.43%) |
Sep 27, 2022 | 31.20 | 32.64 | 30.72 | 30.96 | 12,915 | +0.60(+1.98%) |
Sep 26, 2022 | 33.00 | 34.20 | 30.24 | 30.36 | 34,352 | -4.68(-13.36%) |
Sep 23, 2022 | 38.04 | 38.28 | 34.20 | 35.04 | 34,895 | -4.20(-10.70%) |
Sep 22, 2022 | 43.20 | 43.20 | 37.56 | 39.24 | 25,597 | -3.48(-8.15%) |
Sep 21, 2022 | 43.20 | 46.20 | 42.24 | 42.72 | 24,812 | -0.48(-1.11%) |
Sep 20, 2022 | 45.72 | 50.04 | 42.12 | 43.20 | 51,008 | -3.60(-7.69%) |
Sep 19, 2022 | 44.40 | 46.80 | 42.72 | 46.80 | 21,141 | +2.88(+6.56%) |
Sep 16, 2022 | 45.72 | 46.32 | 42.48 | 43.92 | 22,193 | -3.36(-7.11%) |
Sep 15, 2022 | 47.16 | 50.40 | 45.96 | 47.28 | 35,597 | +0.00(+0.00%) |
Sep 14, 2022 | 45.96 | 47.88 | 45.60 | 47.28 | 24,429 | +0.12(+0.25%) |
Sep 13, 2022 | 47.88 | 49.92 | 45.96 | 47.16 | 51,068 | -3.96(-7.75%) |
Sep 12, 2022 | 44.40 | 52.56 | 43.32 | 51.12 | 134,622 | +6.48(+14.52%) |
Sep 09, 2022 | 44.04 | 46.47 | 43.32 | 44.64 | 66,684 | +0.96(+2.20%) |
Sep 08, 2022 | 45.00 | 47.28 | 41.04 | 43.68 | 131,474 | -3.24(-6.91%) |
Sep 07, 2022 | 47.52 | 62.40 | 44.64 | 46.92 | 3,503,503 | +7.08(+17.77%) |
Sep 06, 2022 | 36.24 | 42.84 | 35.78 | 39.84 | 73,753 | +3.00(+8.14%) |
Sep 02, 2022 | 36.48 | 38.97 | 35.99 | 36.84 | 25,441 | +0.36(+0.99%) |