Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.66 | 23.69 | 22.63 | 23.25 | 638,091 | -0.35(-1.48%) |
Nov 29, 2022 | 23.40 | 24.00 | 23.15 | 23.60 | 535,342 | +0.15(+0.64%) |
Nov 28, 2022 | 23.79 | 24.36 | 23.35 | 23.45 | 530,879 | -0.64(-2.66%) |
Nov 25, 2022 | 24.35 | 24.47 | 24.00 | 24.09 | 145,129 | -0.38(-1.55%) |
Nov 23, 2022 | 24.16 | 24.48 | 24.07 | 24.47 | 234,920 | +0.17(+0.70%) |
Nov 22, 2022 | 23.58 | 24.44 | 23.20 | 24.30 | 287,834 | +1.32(+5.74%) |
Nov 21, 2022 | 23.55 | 23.77 | 22.90 | 22.98 | 351,655 | -0.80(-3.36%) |
Nov 18, 2022 | 24.44 | 24.82 | 23.70 | 23.78 | 177,664 | +0.25(+1.06%) |
Nov 17, 2022 | 22.77 | 23.56 | 22.50 | 23.53 | 207,396 | +0.36(+1.55%) |
Nov 16, 2022 | 23.83 | 23.83 | 22.72 | 23.17 | 255,014 | -1.35(-5.51%) |
Nov 15, 2022 | 24.38 | 25.14 | 23.95 | 24.52 | 284,780 | +0.81(+3.42%) |
Nov 14, 2022 | 23.93 | 24.18 | 23.67 | 23.71 | 235,923 | -0.57(-2.35%) |
Nov 11, 2022 | 23.77 | 24.62 | 23.67 | 24.28 | 204,952 | +0.77(+3.28%) |
Nov 10, 2022 | 21.83 | 23.68 | 21.78 | 23.51 | 327,560 | +2.73(+13.14%) |
Nov 09, 2022 | 22.36 | 22.43 | 20.64 | 20.78 | 239,809 | -1.69(-7.52%) |
Nov 08, 2022 | 22.87 | 23.36 | 22.22 | 22.47 | 311,792 | -0.20(-0.88%) |
Nov 07, 2022 | 22.41 | 22.88 | 22.02 | 22.67 | 172,897 | +0.38(+1.70%) |
Nov 04, 2022 | 22.41 | 22.72 | 21.84 | 22.29 | 167,987 | +0.27(+1.23%) |
Nov 03, 2022 | 22.03 | 22.13 | 21.04 | 22.02 | 170,226 | +0.38(+1.76%) |
Nov 02, 2022 | 22.40 | 22.77 | 21.64 | 21.64 | 232,044 | -0.91(-4.04%) |
Nov 01, 2022 | 22.74 | 23.15 | 22.45 | 22.55 | 199,124 | +0.12(+0.53%) |
Oct 31, 2022 | 22.68 | 22.69 | 22.34 | 22.43 | 170,798 | -0.23(-1.02%) |
Oct 28, 2022 | 22.12 | 22.74 | 21.81 | 22.66 | 300,244 | +0.49(+2.21%) |
Oct 27, 2022 | 22.66 | 23.08 | 22.12 | 22.17 | 198,970 | -0.39(-1.73%) |
Oct 26, 2022 | 22.53 | 23.15 | 22.45 | 22.56 | 217,991 | -0.01(-0.04%) |
Oct 25, 2022 | 21.12 | 22.74 | 21.12 | 22.57 | 344,668 | +1.56(+7.43%) |
Oct 24, 2022 | 20.94 | 21.26 | 20.51 | 21.01 | 225,910 | +0.09(+0.43%) |
Oct 21, 2022 | 20.57 | 21.34 | 20.29 | 20.92 | 355,363 | +0.46(+2.25%) |
Oct 20, 2022 | 20.53 | 21.35 | 20.34 | 20.46 | 181,831 | -0.14(-0.68%) |
Oct 19, 2022 | 21.28 | 21.51 | 20.48 | 20.60 | 201,656 | -0.97(-4.50%) |
Oct 18, 2022 | 22.26 | 22.57 | 21.47 | 21.57 | 251,304 | -0.20(-0.92%) |
Oct 17, 2022 | 21.54 | 21.86 | 21.21 | 21.77 | 272,309 | +0.62(+2.93%) |
Oct 14, 2022 | 21.83 | 22.02 | 21.00 | 21.15 | 200,804 | -0.48(-2.22%) |
Oct 13, 2022 | 20.72 | 21.83 | 20.35 | 21.63 | 277,631 | +0.46(+2.17%) |
Oct 12, 2022 | 20.96 | 21.32 | 20.77 | 21.17 | 244,475 | +0.20(+0.95%) |
Oct 11, 2022 | 21.14 | 21.82 | 20.88 | 20.97 | 305,717 | -0.29(-1.36%) |
Oct 10, 2022 | 21.67 | 21.87 | 21.01 | 21.26 | 239,919 | -0.32(-1.48%) |
Oct 07, 2022 | 21.83 | 22.15 | 21.02 | 21.58 | 201,546 | -0.61(-2.75%) |
Oct 06, 2022 | 21.88 | 22.41 | 21.79 | 22.19 | 387,695 | +0.16(+0.73%) |
Oct 05, 2022 | 21.80 | 22.17 | 21.46 | 22.03 | 319,586 | -0.28(-1.26%) |
Oct 04, 2022 | 22.20 | 22.83 | 21.86 | 22.31 | 390,281 | +0.53(+2.43%) |
Oct 03, 2022 | 21.95 | 22.47 | 21.47 | 21.78 | 373,036 | +0.25(+1.16%) |
Sep 30, 2022 | 21.65 | 22.31 | 20.77 | 21.53 | 413,903 | -0.61(-2.76%) |
Sep 29, 2022 | 22.31 | 22.41 | 21.75 | 22.14 | 262,735 | -0.72(-3.15%) |
Sep 28, 2022 | 21.96 | 23.04 | 21.96 | 22.86 | 337,268 | +0.90(+4.10%) |
Sep 27, 2022 | 21.93 | 22.26 | 21.49 | 21.96 | 286,375 | +0.29(+1.34%) |
Sep 26, 2022 | 21.57 | 22.20 | 21.52 | 21.67 | 418,530 | -0.21(-0.96%) |
Sep 23, 2022 | 21.49 | 21.92 | 21.09 | 21.88 | 412,825 | +0.22(+1.02%) |
Sep 22, 2022 | 22.07 | 22.18 | 21.65 | 21.66 | 326,202 | -0.63(-2.83%) |
Sep 21, 2022 | 23.60 | 23.78 | 22.28 | 22.29 | 342,954 | -1.13(-4.82%) |
Sep 20, 2022 | 23.58 | 23.60 | 22.84 | 23.42 | 397,398 | -0.33(-1.39%) |
Sep 19, 2022 | 23.18 | 23.80 | 22.91 | 23.75 | 368,445 | +0.29(+1.24%) |
Sep 16, 2022 | 23.50 | 23.84 | 23.05 | 23.46 | 937,702 | -0.11(-0.47%) |
Sep 15, 2022 | 23.23 | 24.02 | 23.23 | 23.57 | 502,003 | +0.13(+0.55%) |
Sep 14, 2022 | 23.58 | 23.73 | 23.01 | 23.44 | 494,609 | +0.01(+0.04%) |
Sep 13, 2022 | 25.52 | 25.93 | 22.98 | 23.43 | 1,116,264 | -3.33(-12.44%) |
Sep 12, 2022 | 27.49 | 27.99 | 26.53 | 26.76 | 873,531 | -0.80(-2.90%) |
Sep 09, 2022 | 23.07 | 27.75 | 23.07 | 27.56 | 2,904,080 | +1.02(+3.84%) |
Sep 08, 2022 | 27.14 | 27.21 | 25.73 | 26.54 | 821,274 | -1.25(-4.50%) |
Sep 07, 2022 | 25.89 | 28.07 | 25.89 | 27.79 | 410,094 | +1.56(+5.95%) |
Sep 06, 2022 | 25.54 | 26.27 | 24.99 | 26.23 | 433,744 | +0.69(+2.70%) |
Sep 02, 2022 | 26.59 | 26.59 | 25.32 | 25.54 | 283,701 | -0.37(-1.43%) |