Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.44 | 25.27 | 23.79 | 25.27 | 1,170 | +1.41(+5.90%) |
Nov 29, 2022 | 23.48 | 24.17 | 23.48 | 23.87 | 6,517 | +1.44(+6.43%) |
Nov 28, 2022 | 22.33 | 22.48 | 22.33 | 22.42 | 1,212 | -0.07(-0.30%) |
Nov 25, 2022 | 22.92 | 23.22 | 22.25 | 22.49 | 3,926 | +0.04(+0.17%) |
Nov 23, 2022 | 21.87 | 22.53 | 21.87 | 22.45 | 1,789 | +0.25(+1.11%) |
Nov 22, 2022 | 23.03 | 23.03 | 22.21 | 22.21 | 1,305 | -0.98(-4.24%) |
Nov 21, 2022 | 22.96 | 23.23 | 22.93 | 23.19 | 1,198 | +0.89(+3.99%) |
Nov 18, 2022 | 22.64 | 22.64 | 22.30 | 22.30 | 4,057 | +0.06(+0.29%) |
Nov 17, 2022 | 21.26 | 22.41 | 21.03 | 22.24 | 8,338 | -0.27(-1.18%) |
Nov 16, 2022 | 22.80 | 22.80 | 22.49 | 22.50 | 3,734 | -2.08(-8.48%) |
Nov 15, 2022 | 25.67 | 25.67 | 24.33 | 24.59 | 3,078 | -0.04(-0.16%) |
Nov 14, 2022 | 24.11 | 25.13 | 24.04 | 24.63 | 6,910 | +0.58(+2.42%) |
Nov 11, 2022 | 23.52 | 25.04 | 23.52 | 24.04 | 8,288 | +1.71(+7.65%) |
Nov 10, 2022 | 23.89 | 23.89 | 21.84 | 22.33 | 22,672 | -3.81(-14.58%) |
Nov 09, 2022 | 27.44 | 27.56 | 25.93 | 26.15 | 2,714 | -1.66(-5.95%) |
Nov 08, 2022 | 27.61 | 28.17 | 27.50 | 27.80 | 2,014 | +0.60(+2.21%) |
Nov 07, 2022 | 29.58 | 29.58 | 27.15 | 27.20 | 4,053 | -2.53(-8.51%) |
Nov 04, 2022 | 30.50 | 31.03 | 29.73 | 29.73 | 11,797 | +1.23(+4.33%) |
Nov 03, 2022 | 27.24 | 28.66 | 27.24 | 28.50 | 6,042 | +1.57(+5.83%) |
Nov 02, 2022 | 28.27 | 28.27 | 26.93 | 26.93 | 6,554 | -1.86(-6.46%) |
Nov 01, 2022 | 27.74 | 29.43 | 27.38 | 28.79 | 10,543 | +0.80(+2.87%) |
Oct 31, 2022 | 25.33 | 27.99 | 25.02 | 27.98 | 21,232 | +2.04(+7.88%) |
Oct 28, 2022 | 25.56 | 25.94 | 25.33 | 25.94 | 10,226 | -0.29(-1.10%) |
Oct 27, 2022 | 25.88 | 27.25 | 25.88 | 26.23 | 1,899 | +1.36(+5.45%) |
Oct 26, 2022 | 25.49 | 25.49 | 24.70 | 24.87 | 5,805 | -1.16(-4.47%) |
Oct 25, 2022 | 26.03 | 26.03 | 26.03 | 26.03 | 623 | -0.85(-3.18%) |
Oct 24, 2022 | 26.89 | 509 | -4.02(-13.00%) | |||
Oct 21, 2022 | 28.81 | 30.99 | 28.81 | 30.91 | 4,892 | +2.46(+8.64%) |
Oct 20, 2022 | 27.94 | 28.81 | 27.94 | 28.45 | 1,901 | +0.94(+3.42%) |
Oct 19, 2022 | 27.10 | 27.53 | 27.10 | 27.51 | 945 | +0.29(+1.07%) |
Oct 18, 2022 | 26.51 | 27.22 | 26.37 | 27.22 | 2,016 | +1.25(+4.81%) |
Oct 17, 2022 | 25.92 | 26.45 | 25.92 | 25.97 | 972 | +1.27(+5.15%) |
Oct 14, 2022 | 26.27 | 26.38 | 24.69 | 24.69 | 4,078 | -1.86(-7.00%) |
Oct 13, 2022 | 26.10 | 26.66 | 26.10 | 26.55 | 2,516 | +0.34(+1.28%) |
Oct 12, 2022 | 26.26 | 26.26 | 26.13 | 26.22 | 1,105 | -0.33(-1.25%) |
Oct 11, 2022 | 27.56 | 27.56 | 26.55 | 26.55 | 676 | -1.51(-5.38%) |
Oct 10, 2022 | 27.84 | 28.06 | 27.67 | 28.06 | 2,112 | +0.07(+0.23%) |
Oct 07, 2022 | 28.47 | 28.53 | 27.99 | 27.99 | 2,454 | -0.97(-3.34%) |
Oct 06, 2022 | 29.23 | 29.23 | 28.71 | 28.96 | 2,677 | +0.16(+0.56%) |
Oct 05, 2022 | 27.81 | 28.99 | 27.81 | 28.80 | 3,795 | +0.39(+1.38%) |
Oct 04, 2022 | 28.83 | 29.10 | 27.94 | 28.41 | 1,749 | +0.17(+0.59%) |
Oct 03, 2022 | 26.48 | 28.30 | 26.48 | 28.24 | 5,952 | +4.72(+20.07%) |
Sep 30, 2022 | 23.95 | 23.95 | 23.52 | 23.52 | 1,901 | +1.04(+4.62%) |
Sep 29, 2022 | 22.47 | 22.48 | 22.47 | 22.48 | 403 | -0.66(-2.86%) |
Sep 28, 2022 | 22.94 | 23.35 | 22.94 | 23.14 | 534 | +0.22(+0.94%) |
Sep 27, 2022 | 23.60 | 23.64 | 22.80 | 22.93 | 6,536 | -0.23(-0.99%) |
Sep 26, 2022 | 23.98 | 23.98 | 22.91 | 23.16 | 3,933 | -2.21(-8.72%) |
Sep 23, 2022 | 25.13 | 25.37 | 25.13 | 25.37 | 2,028 | -2.78(-9.88%) |
Sep 22, 2022 | 27.38 | 28.17 | 27.38 | 28.15 | 965 | +1.66(+6.25%) |
Sep 21, 2022 | 26.61 | 26.99 | 26.38 | 26.50 | 930 | -0.45(-1.69%) |
Sep 20, 2022 | 26.85 | 26.95 | 26.85 | 26.95 | 860 | +0.37(+1.41%) |
Sep 19, 2022 | 26.42 | 26.58 | 26.42 | 26.58 | 681 | +2.19(+8.99%) |
Sep 16, 2022 | 23.96 | 24.39 | 23.93 | 24.39 | 1,450 | -0.56(-2.24%) |
Sep 15, 2022 | 24.83 | 24.94 | 24.83 | 24.94 | 487 | -0.89(-3.46%) |
Sep 14, 2022 | 25.88 | 25.88 | 25.84 | 25.84 | 1,161 | +0.18(+0.72%) |
Sep 13, 2022 | 26.42 | 26.42 | 25.65 | 25.65 | 2,386 | -2.64(-9.32%) |
Sep 12, 2022 | 28.14 | 28.31 | 28.14 | 28.29 | 1,872 | +1.28(+4.73%) |
Sep 09, 2022 | 27.01 | 27.01 | 26.97 | 27.01 | 1,070 | +1.67(+6.57%) |
Sep 08, 2022 | 25.17 | 25.35 | 25.17 | 25.35 | 2,067 | -0.20(-0.78%) |
Sep 07, 2022 | 24.98 | 25.55 | 24.98 | 25.55 | 1,008 | +0.60(+2.42%) |
Sep 06, 2022 | 25.02 | 25.02 | 24.94 | 24.94 | 2,039 | -1.04(-4.02%) |
Sep 02, 2022 | 25.95 | 25.99 | 25.95 | 25.99 | 1,621 | +0.44(+1.73%) |