Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.91 | 23.77 | 22.69 | 23.77 | 13,814 | +0.70(+3.02%) |
Nov 29, 2022 | 22.92 | 23.07 | 22.90 | 23.07 | 818 | +0.13(+0.58%) |
Nov 28, 2022 | 23.08 | 23.18 | 22.94 | 22.94 | 1,681 | -0.53(-2.25%) |
Nov 25, 2022 | 23.47 | 23.47 | 23.47 | 23.47 | 421 | +0.36(+1.55%) |
Nov 23, 2022 | 23.27 | 23.27 | 22.97 | 23.11 | 2,251 | +0.16(+0.68%) |
Nov 22, 2022 | 22.86 | 22.99 | 22.85 | 22.95 | 3,374 | +0.30(+1.34%) |
Nov 21, 2022 | 22.32 | 22.65 | 22.32 | 22.65 | 5,006 | +0.63(+2.86%) |
Nov 18, 2022 | 21.65 | 22.16 | 21.65 | 22.02 | 2,824 | +0.08(+0.36%) |
Nov 17, 2022 | 22.02 | 22.05 | 21.65 | 21.94 | 2,140 | -0.73(-3.22%) |
Nov 16, 2022 | 23.10 | 23.42 | 22.44 | 22.67 | 13,934 | -0.67(-2.89%) |
Nov 15, 2022 | 23.64 | 23.64 | 23.34 | 23.34 | 4,260 | +0.25(+1.08%) |
Nov 14, 2022 | 23.30 | 23.53 | 23.09 | 23.09 | 12,598 | -0.69(-2.90%) |
Nov 11, 2022 | 23.56 | 23.93 | 23.20 | 23.78 | 10,454 | +0.65(+2.82%) |
Nov 10, 2022 | 21.81 | 23.42 | 21.81 | 23.13 | 24,479 | +1.97(+9.30%) |
Nov 09, 2022 | 21.11 | 21.45 | 21.00 | 21.16 | 3,050 | -0.27(-1.28%) |
Nov 08, 2022 | 21.50 | 21.75 | 20.69 | 21.44 | 29,956 | +0.08(+0.38%) |
Nov 07, 2022 | 20.80 | 21.35 | 20.80 | 21.35 | 6,330 | +0.43(+2.05%) |
Nov 04, 2022 | 20.92 | 20.92 | 20.92 | 20.92 | 272 | +1.12(+5.67%) |
Nov 03, 2022 | 20.00 | 20.15 | 19.52 | 19.80 | 8,937 | -0.73(-3.55%) |
Nov 02, 2022 | 20.85 | 21.50 | 20.53 | 20.53 | 5,260 | -0.78(-3.65%) |
Nov 01, 2022 | 22.33 | 22.33 | 21.23 | 21.31 | 2,355 | -0.05(-0.24%) |
Oct 31, 2022 | 22.31 | 22.31 | 21.21 | 21.36 | 9,543 | -0.21(-0.98%) |
Oct 28, 2022 | 20.89 | 21.60 | 20.89 | 21.57 | 6,346 | +1.04(+5.07%) |
Oct 27, 2022 | 20.85 | 21.26 | 20.53 | 20.53 | 1,942 | +0.13(+0.65%) |
Oct 26, 2022 | 19.85 | 20.73 | 19.85 | 20.40 | 2,000 | +0.39(+1.95%) |
Oct 25, 2022 | 18.96 | 20.06 | 18.96 | 20.01 | 4,452 | +1.53(+8.29%) |
Oct 24, 2022 | 18.79 | 20.11 | 18.10 | 18.47 | 7,344 | +0.01(+0.07%) |
Oct 21, 2022 | 18.12 | 18.53 | 18.07 | 18.46 | 1,513 | +0.28(+1.53%) |
Oct 20, 2022 | 18.55 | 18.55 | 18.12 | 18.18 | 3,368 | -0.34(-1.85%) |
Oct 19, 2022 | 18.36 | 18.75 | 18.36 | 18.52 | 2,497 | -0.38(-2.03%) |
Oct 18, 2022 | 20.61 | 20.61 | 18.78 | 18.91 | 1,913 | +0.46(+2.49%) |
Oct 17, 2022 | 18.50 | 18.66 | 18.36 | 18.45 | 1,526 | +0.60(+3.37%) |
Oct 14, 2022 | 18.59 | 18.59 | 17.85 | 17.85 | 1,042 | -0.71(-3.82%) |
Oct 13, 2022 | 17.50 | 18.56 | 17.50 | 18.56 | 6,691 | +0.46(+2.56%) |
Oct 12, 2022 | 18.00 | 18.14 | 17.70 | 18.09 | 9,477 | -1.04(-5.45%) |
Oct 11, 2022 | 17.44 | 19.14 | 17.44 | 19.14 | 3,085 | +1.71(+9.78%) |
Oct 10, 2022 | 18.34 | 18.63 | 17.43 | 17.43 | 17,840 | -0.88(-4.78%) |
Oct 07, 2022 | 18.90 | 18.90 | 18.28 | 18.31 | 7,498 | -0.59(-3.14%) |
Oct 06, 2022 | 19.84 | 19.89 | 18.79 | 18.90 | 8,476 | -0.82(-4.15%) |
Oct 05, 2022 | 19.98 | 19.98 | 18.88 | 19.72 | 5,363 | -1.35(-6.43%) |
Oct 04, 2022 | 21.12 | 21.12 | 20.00 | 21.07 | 8,348 | +2.10(+11.09%) |
Oct 03, 2022 | 18.50 | 19.21 | 17.86 | 18.97 | 8,613 | +0.35(+1.89%) |
Sep 30, 2022 | 18.86 | 19.20 | 18.57 | 18.62 | 8,018 | -0.13(-0.71%) |
Sep 29, 2022 | 21.28 | 21.28 | 18.32 | 18.75 | 10,628 | -2.15(-10.27%) |
Sep 28, 2022 | 21.10 | 21.10 | 20.52 | 20.90 | 1,191 | +0.61(+2.98%) |
Sep 27, 2022 | 21.00 | 21.00 | 19.88 | 20.29 | 17,877 | -0.71(-3.37%) |
Sep 26, 2022 | 21.88 | 21.88 | 20.82 | 21.00 | 8,722 | -2.40(-10.26%) |
Sep 23, 2022 | 24.00 | 24.00 | 23.05 | 23.40 | 19,423 | -1.46(-5.86%) |
Sep 22, 2022 | 27.42 | 27.42 | 24.78 | 24.86 | 20,219 | -1.58(-5.96%) |
Sep 21, 2022 | 26.80 | 27.29 | 26.43 | 26.43 | 11,800 | -0.37(-1.39%) |
Sep 20, 2022 | 26.83 | 27.02 | 26.65 | 26.80 | 6,272 | -0.65(-2.35%) |
Sep 19, 2022 | 26.80 | 27.45 | 26.80 | 27.45 | 1,013 | +0.38(+1.41%) |
Sep 16, 2022 | 27.00 | 27.07 | 26.80 | 27.07 | 2,100 | -0.02(-0.08%) |
Sep 15, 2022 | 27.96 | 27.96 | 27.08 | 27.09 | 2,152 | -1.02(-3.63%) |
Sep 14, 2022 | 27.97 | 28.11 | 27.82 | 28.11 | 1,484 | +0.24(+0.85%) |
Sep 13, 2022 | 27.13 | 28.34 | 27.13 | 27.87 | 412 | -1.39(-4.76%) |
Sep 12, 2022 | 28.17 | 29.34 | 27.00 | 29.27 | 715 | +0.25(+0.87%) |
Sep 09, 2022 | 28.66 | 29.01 | 28.66 | 29.01 | 994 | +0.77(+2.73%) |
Sep 08, 2022 | 28.02 | 28.24 | 28.02 | 28.24 | 840 | +0.08(+0.27%) |
Sep 07, 2022 | 27.49 | 28.17 | 27.49 | 28.17 | 1,124 | +0.62(+2.24%) |
Sep 06, 2022 | 27.89 | 27.89 | 27.22 | 27.55 | 2,898 | -0.14(-0.49%) |
Sep 02, 2022 | 28.20 | 28.50 | 27.68 | 27.68 | 4,851 | -0.87(-3.06%) |