Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.90 | 23.61 | 22.50 | 23.59 | 1,042,409 | +0.95(+4.20%) |
Nov 29, 2022 | 21.45 | 22.67 | 21.36 | 22.64 | 1,941,453 | +1.12(+5.20%) |
Nov 28, 2022 | 21.70 | 22.06 | 21.42 | 21.52 | 1,044,617 | -0.35(-1.60%) |
Nov 25, 2022 | 21.48 | 22.11 | 21.42 | 21.87 | 605,083 | +0.01(+0.05%) |
Nov 23, 2022 | 20.95 | 22.17 | 20.77 | 21.86 | 1,062,033 | +0.98(+4.69%) |
Nov 22, 2022 | 20.38 | 20.97 | 19.71 | 20.88 | 883,525 | +0.50(+2.45%) |
Nov 21, 2022 | 20.20 | 21.11 | 20.00 | 20.38 | 836,225 | -0.03(-0.15%) |
Nov 18, 2022 | 21.14 | 21.77 | 20.20 | 20.41 | 1,018,885 | -0.08(-0.39%) |
Nov 17, 2022 | 20.28 | 20.97 | 19.70 | 20.49 | 1,131,772 | +0.04(+0.20%) |
Nov 16, 2022 | 21.46 | 21.89 | 20.33 | 20.45 | 538,694 | -1.16(-5.37%) |
Nov 15, 2022 | 21.84 | 22.65 | 20.77 | 21.61 | 818,831 | +0.39(+1.84%) |
Nov 14, 2022 | 22.20 | 22.61 | 21.15 | 21.22 | 833,243 | -0.95(-4.29%) |
Nov 11, 2022 | 21.46 | 22.39 | 21.30 | 22.17 | 558,199 | +0.67(+3.12%) |
Nov 10, 2022 | 20.06 | 21.71 | 19.83 | 21.50 | 1,199,377 | +2.53(+13.34%) |
Nov 09, 2022 | 19.65 | 19.95 | 18.90 | 18.97 | 556,016 | -0.68(-3.46%) |
Nov 08, 2022 | 18.34 | 20.19 | 18.14 | 19.65 | 702,116 | -0.12(-0.61%) |
Nov 07, 2022 | 20.66 | 20.81 | 19.69 | 19.77 | 561,823 | -0.73(-3.56%) |
Nov 04, 2022 | 20.89 | 21.06 | 19.90 | 20.50 | 661,497 | -0.10(-0.49%) |
Nov 03, 2022 | 20.06 | 20.83 | 19.96 | 20.60 | 386,647 | +0.14(+0.68%) |
Nov 02, 2022 | 20.97 | 21.71 | 20.03 | 20.46 | 594,316 | -0.33(-1.59%) |
Nov 01, 2022 | 20.56 | 20.99 | 20.41 | 20.79 | 481,122 | +0.53(+2.62%) |
Oct 31, 2022 | 20.58 | 20.97 | 20.14 | 20.26 | 624,115 | -0.60(-2.88%) |
Oct 28, 2022 | 19.98 | 20.98 | 19.55 | 20.86 | 760,059 | +0.93(+4.67%) |
Oct 27, 2022 | 20.00 | 20.59 | 19.50 | 19.93 | 618,772 | +0.13(+0.66%) |
Oct 26, 2022 | 19.17 | 20.39 | 19.09 | 19.80 | 542,113 | +0.72(+3.77%) |
Oct 25, 2022 | 18.72 | 19.80 | 18.68 | 19.08 | 660,361 | +0.52(+2.80%) |
Oct 24, 2022 | 18.55 | 18.71 | 17.90 | 18.56 | 398,207 | -0.03(-0.16%) |
Oct 21, 2022 | 17.85 | 18.83 | 17.47 | 18.59 | 602,476 | +0.91(+5.15%) |
Oct 20, 2022 | 18.23 | 18.97 | 17.63 | 17.68 | 444,742 | -0.64(-3.49%) |
Oct 19, 2022 | 19.51 | 19.63 | 18.07 | 18.32 | 960,637 | -1.47(-7.43%) |
Oct 18, 2022 | 19.10 | 20.13 | 18.85 | 19.79 | 1,500,819 | +0.94(+4.99%) |
Oct 17, 2022 | 19.76 | 19.76 | 18.21 | 18.85 | 929,786 | +0.44(+2.39%) |
Oct 14, 2022 | 19.27 | 19.55 | 18.33 | 18.41 | 416,790 | -0.67(-3.51%) |
Oct 13, 2022 | 18.06 | 19.14 | 18.03 | 19.08 | 495,925 | +0.38(+2.03%) |
Oct 12, 2022 | 18.42 | 18.81 | 17.92 | 18.70 | 1,823,481 | +0.21(+1.14%) |
Oct 11, 2022 | 18.28 | 19.12 | 17.73 | 18.49 | 2,140,153 | +0.29(+1.59%) |
Oct 10, 2022 | 18.28 | 18.57 | 17.62 | 18.20 | 1,491,365 | -0.20(-1.09%) |
Oct 07, 2022 | 19.10 | 19.56 | 18.29 | 18.40 | 734,889 | -1.09(-5.59%) |
Oct 06, 2022 | 19.38 | 19.89 | 19.10 | 19.49 | 448,711 | +0.02(+0.10%) |
Oct 05, 2022 | 19.59 | 20.02 | 18.88 | 19.47 | 403,797 | -0.53(-2.65%) |
Oct 04, 2022 | 19.98 | 20.49 | 19.49 | 20.00 | 761,200 | +0.47(+2.41%) |
Oct 03, 2022 | 20.19 | 20.45 | 19.35 | 19.53 | 506,501 | -0.19(-0.96%) |
Sep 30, 2022 | 19.54 | 20.48 | 19.54 | 19.72 | 600,028 | +0.17(+0.87%) |
Sep 29, 2022 | 19.54 | 19.73 | 18.81 | 19.55 | 817,426 | -0.25(-1.26%) |
Sep 28, 2022 | 19.31 | 20.07 | 19.17 | 19.80 | 877,253 | +0.94(+4.98%) |
Sep 27, 2022 | 18.80 | 19.68 | 18.50 | 18.86 | 824,198 | +0.51(+2.78%) |
Sep 26, 2022 | 18.52 | 19.30 | 18.31 | 18.35 | 676,817 | -0.08(-0.43%) |
Sep 23, 2022 | 18.20 | 18.50 | 17.39 | 18.43 | 1,030,532 | +0.02(+0.11%) |
Sep 22, 2022 | 17.09 | 18.60 | 17.03 | 18.41 | 1,518,928 | +0.95(+5.44%) |
Sep 21, 2022 | 19.63 | 19.63 | 17.38 | 17.46 | 806,244 | -2.06(-10.55%) |
Sep 20, 2022 | 18.95 | 19.70 | 18.95 | 19.52 | 664,944 | +0.29(+1.51%) |
Sep 19, 2022 | 19.90 | 19.90 | 18.52 | 19.23 | 1,092,347 | -0.99(-4.90%) |
Sep 16, 2022 | 20.45 | 20.53 | 19.45 | 20.22 | 3,926,133 | -0.46(-2.22%) |
Sep 15, 2022 | 19.64 | 21.00 | 19.15 | 20.68 | 1,021,041 | +0.84(+4.23%) |
Sep 14, 2022 | 20.00 | 20.60 | 19.56 | 19.84 | 1,040,419 | -0.10(-0.50%) |
Sep 13, 2022 | 21.57 | 21.57 | 19.86 | 19.94 | 819,406 | -2.00(-9.12%) |
Sep 12, 2022 | 21.21 | 21.99 | 21.21 | 21.94 | 652,814 | +0.32(+1.48%) |
Sep 09, 2022 | 21.81 | 22.02 | 21.33 | 21.62 | 424,868 | -0.07(-0.32%) |
Sep 08, 2022 | 20.78 | 21.91 | 20.41 | 21.69 | 483,007 | +0.66(+3.14%) |
Sep 07, 2022 | 19.97 | 21.19 | 19.97 | 21.03 | 486,647 | +1.02(+5.10%) |
Sep 06, 2022 | 21.11 | 21.62 | 19.95 | 20.01 | 543,984 | -1.33(-6.23%) |
Sep 02, 2022 | 22.75 | 22.75 | 21.11 | 21.34 | 713,747 | -0.27(-1.25%) |