Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.02 | 23.70 | 21.89 | 23.70 | 54,138 | +1.90(+8.71%) |
Nov 29, 2022 | 21.85 | 21.94 | 21.58 | 21.80 | 2,590 | -0.21(-0.95%) |
Nov 28, 2022 | 22.55 | 22.55 | 21.87 | 22.01 | 6,302 | -0.77(-3.39%) |
Nov 25, 2022 | 22.78 | 22.85 | 22.69 | 22.78 | 3,633 | +0.04(+0.18%) |
Nov 23, 2022 | 22.38 | 22.83 | 22.38 | 22.74 | 7,520 | +0.27(+1.20%) |
Nov 22, 2022 | 22.11 | 22.47 | 21.90 | 22.47 | 19,084 | +0.40(+1.82%) |
Nov 21, 2022 | 21.92 | 22.33 | 21.92 | 22.07 | 7,836 | +0.16(+0.72%) |
Nov 18, 2022 | 21.91 | 22.02 | 21.65 | 21.91 | 14,205 | -0.08(-0.35%) |
Nov 17, 2022 | 21.53 | 22.18 | 21.47 | 21.99 | 11,185 | -0.08(-0.34%) |
Nov 16, 2022 | 22.19 | 22.26 | 21.91 | 22.06 | 48,018 | +0.12(+0.53%) |
Nov 15, 2022 | 22.53 | 22.53 | 21.85 | 21.95 | 23,632 | +0.00(+0.01%) |
Nov 14, 2022 | 21.97 | 22.24 | 21.79 | 21.94 | 25,126 | -0.71(-3.13%) |
Nov 11, 2022 | 22.23 | 22.75 | 22.11 | 22.65 | 18,884 | +0.51(+2.31%) |
Nov 10, 2022 | 21.20 | 22.14 | 21.18 | 22.14 | 26,455 | +2.40(+12.17%) |
Nov 09, 2022 | 20.03 | 20.05 | 19.72 | 19.74 | 6,804 | -0.55(-2.72%) |
Nov 08, 2022 | 20.29 | 20.64 | 20.13 | 20.29 | 8,436 | +0.14(+0.67%) |
Nov 07, 2022 | 19.51 | 20.19 | 19.33 | 20.15 | 17,259 | +0.88(+4.54%) |
Nov 04, 2022 | 18.86 | 19.28 | 18.33 | 19.28 | 14,906 | +0.88(+4.77%) |
Nov 03, 2022 | 19.04 | 19.04 | 18.37 | 18.40 | 17,479 | -0.78(-4.05%) |
Nov 02, 2022 | 20.15 | 19.18 | 19.18 | 26,770 | -1.07(-5.28%) | |
Nov 01, 2022 | 21.05 | 21.05 | 20.14 | 20.25 | 9,827 | -0.52(-2.52%) |
Oct 31, 2022 | 21.02 | 21.12 | 20.66 | 20.77 | 22,102 | -0.52(-2.45%) |
Oct 28, 2022 | 20.22 | 21.33 | 20.22 | 21.29 | 22,989 | +1.21(+6.00%) |
Oct 27, 2022 | 20.74 | 20.74 | 20.00 | 20.09 | 23,065 | -0.62(-2.98%) |
Oct 26, 2022 | 20.76 | 21.55 | 20.56 | 20.70 | 67,507 | -2.71(-11.58%) |
Oct 25, 2022 | 22.99 | 23.43 | 22.86 | 23.42 | 27,213 | +0.45(+1.98%) |
Oct 24, 2022 | 22.50 | 22.99 | 22.22 | 22.96 | 10,431 | +0.73(+3.28%) |
Oct 21, 2022 | 21.23 | 22.25 | 21.23 | 22.23 | 9,598 | +0.78(+3.65%) |
Oct 20, 2022 | 21.82 | 21.95 | 21.33 | 21.45 | 8,123 | -0.02(-0.11%) |
Oct 19, 2022 | 21.55 | 21.88 | 21.23 | 21.47 | 8,879 | -0.24(-1.11%) |
Oct 18, 2022 | 22.44 | 22.44 | 21.34 | 21.71 | 13,185 | +0.13(+0.60%) |
Oct 17, 2022 | 21.44 | 21.75 | 21.38 | 21.59 | 17,401 | +1.09(+5.34%) |
Oct 14, 2022 | 21.38 | 21.38 | 20.46 | 20.49 | 15,521 | -0.75(-3.55%) |
Oct 13, 2022 | 19.29 | 21.39 | 19.25 | 21.24 | 26,906 | +1.15(+5.72%) |
Oct 12, 2022 | 20.14 | 20.21 | 19.92 | 20.10 | 11,530 | +0.06(+0.30%) |
Oct 11, 2022 | 20.11 | 20.48 | 19.97 | 20.03 | 7,562 | -0.53(-2.57%) |
Oct 10, 2022 | 21.12 | 21.22 | 20.35 | 20.56 | 9,037 | -0.70(-3.30%) |
Oct 07, 2022 | 21.40 | 21.50 | 21.20 | 21.26 | 11,404 | -1.73(-7.53%) |
Oct 06, 2022 | 23.36 | 23.50 | 22.93 | 23.00 | 35,013 | -0.32(-1.38%) |
Oct 05, 2022 | 23.00 | 23.53 | 22.70 | 23.32 | 9,659 | +0.05(+0.24%) |
Oct 04, 2022 | 23.04 | 23.45 | 23.03 | 23.26 | 25,082 | +1.09(+4.93%) |
Oct 03, 2022 | 21.55 | 22.30 | 21.44 | 22.17 | 19,415 | +0.97(+4.60%) |
Sep 30, 2022 | 21.84 | 22.13 | 21.15 | 21.20 | 17,861 | -0.59(-2.70%) |
Sep 29, 2022 | 21.96 | 22.05 | 21.37 | 21.78 | 15,386 | -0.51(-2.30%) |
Sep 28, 2022 | 21.90 | 22.37 | 21.90 | 22.30 | 15,587 | +0.69(+3.19%) |
Sep 27, 2022 | 22.14 | 22.33 | 21.45 | 21.61 | 9,150 | -0.20(-0.92%) |
Sep 26, 2022 | 21.77 | 22.30 | 21.77 | 21.81 | 20,148 | -0.08(-0.37%) |
Sep 23, 2022 | 22.15 | 22.19 | 21.62 | 21.89 | 8,966 | -0.40(-1.80%) |
Sep 22, 2022 | 22.11 | 22.57 | 22.04 | 22.29 | 6,959 | +0.22(+1.01%) |
Sep 21, 2022 | 22.77 | 23.15 | 22.07 | 22.07 | 29,789 | -0.42(-1.87%) |
Sep 20, 2022 | 22.43 | 22.58 | 22.12 | 22.49 | 5,731 | -0.29(-1.28%) |
Sep 19, 2022 | 22.43 | 22.78 | 22.42 | 22.78 | 5,675 | -0.09(-0.37%) |
Sep 16, 2022 | 22.68 | 22.86 | 22.55 | 22.86 | 4,513 | -0.11(-0.46%) |
Sep 15, 2022 | 23.59 | 23.77 | 22.79 | 22.97 | 6,320 | -0.97(-4.05%) |
Sep 14, 2022 | 23.77 | 23.99 | 23.71 | 23.94 | 4,063 | +0.00(+0.00%) |
Sep 13, 2022 | 25.06 | 25.06 | 23.94 | 23.94 | 3,881 | -2.04(-7.86%) |
Sep 12, 2022 | 25.98 | 26.09 | 25.90 | 25.98 | 3,257 | +0.24(+0.93%) |
Sep 09, 2022 | 25.70 | 25.83 | 25.67 | 25.74 | 826 | +0.94(+3.80%) |
Sep 08, 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 36 | -0.00(-0.01%) |