Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.79 | 20.40 | 18.51 | 18.51 | 22,521 | -1.36(-6.86%) |
Nov 29, 2022 | 20.07 | 20.07 | 19.62 | 19.88 | 16,904 | -0.15(-0.77%) |
Nov 28, 2022 | 19.36 | 20.20 | 19.28 | 20.03 | 38,773 | +1.03(+5.40%) |
Nov 25, 2022 | 19.19 | 19.19 | 18.96 | 19.01 | 5,261 | -0.23(-1.21%) |
Nov 23, 2022 | 19.11 | 19.85 | 19.06 | 19.24 | 37,278 | +0.00(+0.00%) |
Nov 22, 2022 | 19.89 | 20.02 | 19.24 | 19.24 | 9,806 | -0.99(-4.88%) |
Nov 21, 2022 | 20.37 | 20.44 | 20.21 | 20.23 | 11,485 | +0.06(+0.30%) |
Nov 18, 2022 | 19.84 | 20.63 | 19.84 | 20.17 | 4,226 | -0.32(-1.57%) |
Nov 17, 2022 | 20.99 | 21.20 | 20.49 | 20.49 | 30,801 | +0.33(+1.63%) |
Nov 16, 2022 | 19.64 | 20.26 | 19.64 | 20.16 | 19,371 | +0.79(+4.07%) |
Nov 15, 2022 | 19.24 | 19.59 | 18.83 | 19.37 | 36,059 | -0.86(-4.24%) |
Nov 14, 2022 | 19.89 | 20.23 | 19.43 | 20.23 | 20,761 | +0.40(+2.00%) |
Nov 11, 2022 | 19.76 | 19.88 | 19.36 | 19.83 | 34,597 | -0.18(-0.92%) |
Nov 10, 2022 | 21.53 | 21.53 | 20.00 | 20.02 | 75,048 | -4.17(-17.25%) |
Nov 09, 2022 | 23.31 | 24.32 | 23.03 | 24.19 | 27,187 | +1.45(+6.39%) |
Nov 08, 2022 | 22.69 | 23.04 | 22.02 | 22.73 | 24,198 | -0.18(-0.80%) |
Nov 07, 2022 | 22.98 | 23.63 | 22.85 | 22.92 | 51,702 | -0.65(-2.75%) |
Nov 04, 2022 | 23.80 | 24.72 | 23.04 | 23.57 | 32,692 | -1.13(-4.59%) |
Nov 03, 2022 | 25.35 | 25.98 | 24.23 | 24.70 | 35,030 | +0.11(+0.43%) |
Nov 02, 2022 | 22.71 | 24.59 | 24.59 | 67,232 | +2.04(+9.06%) | |
Nov 01, 2022 | 22.05 | 22.88 | 22.05 | 22.55 | 21,462 | -0.25(-1.10%) |
Oct 31, 2022 | 23.19 | 23.22 | 22.47 | 22.80 | 26,884 | +0.01(+0.04%) |
Oct 28, 2022 | 23.97 | 24.23 | 22.74 | 22.79 | 40,613 | -1.26(-5.23%) |
Oct 27, 2022 | 23.59 | 24.16 | 23.16 | 24.05 | 21,523 | -0.01(-0.04%) |
Oct 26, 2022 | 23.98 | 24.39 | 23.01 | 24.06 | 54,443 | -0.18(-0.76%) |
Oct 25, 2022 | 26.19 | 26.26 | 24.20 | 24.24 | 54,787 | -2.02(-7.70%) |
Oct 24, 2022 | 26.35 | 26.97 | 26.05 | 26.27 | 44,416 | -0.50(-1.88%) |
Oct 21, 2022 | 28.53 | 29.05 | 26.62 | 26.77 | 24,007 | -1.71(-6.01%) |
Oct 20, 2022 | 27.44 | 28.72 | 26.64 | 28.48 | 51,206 | +1.23(+4.51%) |
Oct 19, 2022 | 26.55 | 27.92 | 26.51 | 27.25 | 29,391 | +1.36(+5.23%) |
Oct 18, 2022 | 25.32 | 26.45 | 24.81 | 25.90 | 24,963 | -1.15(-4.26%) |
Oct 17, 2022 | 27.99 | 27.99 | 26.77 | 27.05 | 45,428 | -2.42(-8.21%) |
Oct 14, 2022 | 26.83 | 29.47 | 26.63 | 29.47 | 48,072 | +1.96(+7.14%) |
Oct 13, 2022 | 31.40 | 31.86 | 27.00 | 27.51 | 54,952 | -1.92(-6.51%) |
Oct 12, 2022 | 28.84 | 29.76 | 28.79 | 29.42 | 23,905 | +0.49(+1.71%) |
Oct 11, 2022 | 29.48 | 30.10 | 27.85 | 28.93 | 94,618 | -0.05(-0.17%) |
Oct 10, 2022 | 28.47 | 29.47 | 28.38 | 28.98 | 51,138 | +0.14(+0.49%) |
Oct 07, 2022 | 27.66 | 29.18 | 27.49 | 28.84 | 31,162 | +2.03(+7.56%) |
Oct 06, 2022 | 26.62 | 27.00 | 25.85 | 26.81 | 32,923 | +0.67(+2.55%) |
Oct 05, 2022 | 26.68 | 27.43 | 25.79 | 26.14 | 53,892 | +0.30(+1.15%) |
Oct 04, 2022 | 27.67 | 27.67 | 25.85 | 25.85 | 39,881 | -3.34(-11.46%) |
Oct 03, 2022 | 30.60 | 31.26 | 28.64 | 29.19 | 25,109 | -2.76(-8.63%) |
Sep 30, 2022 | 31.45 | 32.03 | 29.88 | 31.95 | 30,434 | +0.65(+2.07%) |
Sep 29, 2022 | 30.45 | 32.15 | 30.41 | 31.30 | 40,132 | +1.91(+6.50%) |
Sep 28, 2022 | 31.76 | 31.76 | 29.01 | 29.39 | 33,616 | -2.71(-8.45%) |
Sep 27, 2022 | 30.96 | 32.95 | 30.39 | 32.10 | 49,060 | -0.06(-0.18%) |
Sep 26, 2022 | 31.32 | 32.35 | 30.10 | 32.16 | 86,735 | +1.41(+4.60%) |
Sep 23, 2022 | 30.11 | 31.83 | 30.08 | 30.75 | 81,717 | +1.88(+6.50%) |
Sep 22, 2022 | 27.19 | 29.05 | 27.09 | 28.87 | 50,698 | +1.79(+6.61%) |
Sep 21, 2022 | 25.49 | 27.08 | 24.78 | 27.08 | 50,515 | +0.98(+3.75%) |
Sep 20, 2022 | 25.81 | 26.51 | 25.66 | 26.10 | 35,575 | +1.23(+4.94%) |
Sep 19, 2022 | 26.70 | 26.70 | 24.81 | 24.87 | 10,787 | -0.92(-3.57%) |
Sep 16, 2022 | 25.72 | 26.45 | 25.65 | 25.79 | 12,807 | +1.05(+4.23%) |
Sep 15, 2022 | 24.20 | 24.85 | 23.70 | 24.75 | 9,718 | +0.43(+1.75%) |
Sep 14, 2022 | 24.23 | 25.04 | 24.23 | 24.32 | 14,421 | +0.03(+0.12%) |
Sep 13, 2022 | 23.37 | 24.40 | 23.12 | 24.29 | 34,175 | +2.45(+11.21%) |
Sep 12, 2022 | 22.09 | 22.24 | 21.58 | 21.84 | 13,275 | -0.71(-3.13%) |
Sep 09, 2022 | 23.25 | 23.25 | 22.47 | 22.55 | 26,063 | -1.26(-5.28%) |
Sep 08, 2022 | 25.07 | 25.10 | 23.81 | 23.81 | 22,265 | -0.69(-2.81%) |
Sep 07, 2022 | 26.39 | 26.39 | 24.43 | 24.50 | 11,044 | -1.73(-6.61%) |
Sep 06, 2022 | 25.53 | 26.79 | 25.53 | 26.23 | 53,331 | +0.48(+1.88%) |
Sep 02, 2022 | 24.34 | 25.92 | 24.18 | 25.74 | 61,560 | +0.55(+2.19%) |