Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.57 | 22.85 | 21.50 | 22.83 | 2,372,495 | +1.47(+6.88%) |
Nov 29, 2022 | 22.88 | 22.89 | 21.29 | 21.36 | 2,310,935 | -1.25(-5.53%) |
Nov 28, 2022 | 23.22 | 23.53 | 22.30 | 22.61 | 2,453,481 | -0.82(-3.50%) |
Nov 25, 2022 | 22.77 | 23.91 | 22.76 | 23.43 | 913,845 | +0.38(+1.65%) |
Nov 23, 2022 | 22.46 | 23.27 | 22.42 | 23.05 | 1,685,509 | +0.57(+2.54%) |
Nov 22, 2022 | 22.14 | 23.04 | 21.80 | 22.48 | 2,415,091 | +0.48(+2.18%) |
Nov 21, 2022 | 21.81 | 22.15 | 20.67 | 22.00 | 2,827,577 | -0.18(-0.81%) |
Nov 18, 2022 | 24.15 | 24.15 | 21.52 | 22.18 | 3,958,072 | -1.61(-6.77%) |
Nov 17, 2022 | 22.58 | 24.11 | 21.88 | 23.79 | 4,206,149 | +0.37(+1.58%) |
Nov 16, 2022 | 22.82 | 23.70 | 22.56 | 23.42 | 1,955,576 | +0.14(+0.60%) |
Nov 15, 2022 | 23.74 | 24.21 | 22.97 | 23.28 | 3,113,141 | +1.25(+5.67%) |
Nov 14, 2022 | 22.28 | 22.66 | 20.96 | 22.03 | 2,685,642 | -0.17(-0.77%) |
Nov 11, 2022 | 22.66 | 23.70 | 22.14 | 22.20 | 4,208,458 | -0.83(-3.60%) |
Nov 10, 2022 | 21.04 | 24.82 | 20.82 | 23.03 | 8,308,880 | +3.79(+19.70%) |
Nov 09, 2022 | 19.04 | 20.40 | 19.00 | 19.24 | 4,492,033 | +0.10(+0.52%) |
Nov 08, 2022 | 18.40 | 19.92 | 18.30 | 19.14 | 3,916,516 | +1.14(+6.33%) |
Nov 07, 2022 | 18.66 | 18.66 | 17.58 | 18.00 | 2,798,363 | -0.60(-3.23%) |
Nov 04, 2022 | 19.79 | 20.24 | 17.50 | 18.60 | 3,179,048 | -0.85(-4.37%) |
Nov 03, 2022 | 17.55 | 20.34 | 17.55 | 19.45 | 4,447,128 | +1.71(+9.64%) |
Nov 02, 2022 | 18.66 | 17.65 | 17.74 | 3,491,131 | -0.96(-5.13%) | |
Nov 01, 2022 | 18.79 | 19.56 | 18.62 | 18.70 | 2,719,190 | +0.16(+0.86%) |
Oct 31, 2022 | 17.63 | 18.72 | 17.45 | 18.54 | 2,808,820 | +0.88(+4.98%) |
Oct 28, 2022 | 18.85 | 19.04 | 17.60 | 17.66 | 4,287,928 | -1.01(-5.41%) |
Oct 27, 2022 | 16.60 | 18.92 | 16.50 | 18.67 | 7,403,738 | +1.71(+10.08%) |
Oct 26, 2022 | 17.35 | 17.74 | 16.85 | 16.96 | 5,100,656 | -0.07(-0.41%) |
Oct 25, 2022 | 15.75 | 17.43 | 15.75 | 17.03 | 4,393,209 | +1.36(+8.68%) |
Oct 24, 2022 | 15.76 | 16.01 | 14.85 | 15.67 | 3,384,031 | -0.09(-0.57%) |
Oct 21, 2022 | 15.32 | 16.06 | 14.82 | 15.76 | 6,213,017 | +0.32(+2.07%) |
Oct 20, 2022 | 15.50 | 16.32 | 14.57 | 15.44 | 6,513,482 | -0.46(-2.89%) |
Oct 19, 2022 | 17.58 | 17.58 | 15.74 | 15.90 | 4,910,994 | -1.74(-9.86%) |
Oct 18, 2022 | 17.61 | 18.12 | 17.00 | 17.64 | 4,493,804 | +0.50(+2.92%) |
Oct 17, 2022 | 17.36 | 17.91 | 16.98 | 17.14 | 3,249,038 | +0.36(+2.15%) |
Oct 14, 2022 | 18.60 | 18.60 | 16.69 | 16.78 | 5,452,098 | -1.38(-7.60%) |
Oct 13, 2022 | 17.44 | 18.87 | 16.93 | 18.16 | 5,968,870 | -0.08(-0.44%) |
Oct 12, 2022 | 20.41 | 20.48 | 18.21 | 18.24 | 4,533,060 | -2.40(-11.63%) |
Oct 11, 2022 | 20.15 | 20.95 | 19.53 | 20.64 | 3,304,138 | -0.06(-0.29%) |
Oct 10, 2022 | 20.64 | 20.90 | 19.99 | 20.70 | 2,337,410 | -0.28(-1.33%) |
Oct 07, 2022 | 21.24 | 21.61 | 20.75 | 20.98 | 2,102,521 | -0.81(-3.72%) |
Oct 06, 2022 | 22.30 | 23.08 | 21.55 | 21.79 | 2,273,702 | -0.66(-2.94%) |
Oct 05, 2022 | 23.14 | 23.22 | 21.78 | 22.45 | 3,140,536 | -1.18(-4.99%) |
Oct 04, 2022 | 23.71 | 24.58 | 23.25 | 23.63 | 2,472,408 | +0.70(+3.05%) |
Oct 03, 2022 | 22.54 | 23.50 | 21.68 | 22.93 | 2,078,377 | +0.85(+3.85%) |
Sep 30, 2022 | 22.14 | 22.94 | 21.86 | 22.08 | 1,977,659 | +0.06(+0.27%) |
Sep 29, 2022 | 23.24 | 23.87 | 21.48 | 22.02 | 2,579,816 | -1.85(-7.75%) |
Sep 28, 2022 | 24.12 | 24.40 | 22.77 | 23.87 | 3,152,166 | -0.23(-0.95%) |
Sep 27, 2022 | 23.99 | 25.14 | 23.94 | 24.10 | 2,834,301 | +0.73(+3.12%) |
Sep 26, 2022 | 24.57 | 25.48 | 22.84 | 23.37 | 2,876,441 | -1.36(-5.50%) |
Sep 23, 2022 | 24.57 | 24.97 | 23.43 | 24.73 | 3,162,444 | -0.67(-2.64%) |
Sep 22, 2022 | 26.33 | 26.56 | 24.63 | 25.40 | 3,107,466 | -1.09(-4.11%) |
Sep 21, 2022 | 26.61 | 28.02 | 26.14 | 26.49 | 1,732,720 | +0.06(+0.23%) |
Sep 20, 2022 | 27.62 | 27.62 | 26.06 | 26.43 | 2,211,915 | -1.27(-4.58%) |
Sep 19, 2022 | 27.29 | 28.07 | 26.96 | 27.70 | 5,689,506 | +0.34(+1.24%) |
Sep 16, 2022 | 27.14 | 27.73 | 26.58 | 27.36 | 3,090,271 | -0.32(-1.16%) |
Sep 15, 2022 | 28.34 | 28.99 | 27.52 | 27.68 | 2,140,344 | -1.37(-4.72%) |
Sep 14, 2022 | 27.54 | 29.13 | 27.00 | 29.05 | 2,019,060 | +1.24(+4.46%) |
Sep 13, 2022 | 26.67 | 28.84 | 26.32 | 27.81 | 2,851,954 | -0.38(-1.35%) |
Sep 12, 2022 | 28.36 | 28.49 | 27.08 | 28.19 | 1,639,115 | +0.06(+0.21%) |
Sep 09, 2022 | 28.33 | 28.49 | 27.05 | 28.13 | 1,977,091 | +0.23(+0.82%) |
Sep 08, 2022 | 27.16 | 28.47 | 26.82 | 27.90 | 3,671,808 | +0.26(+0.94%) |
Sep 07, 2022 | 25.46 | 28.03 | 25.24 | 27.64 | 4,282,972 | +2.38(+9.42%) |
Sep 06, 2022 | 24.41 | 25.71 | 23.82 | 25.26 | 2,435,460 | +1.46(+6.13%) |
Sep 02, 2022 | 24.59 | 24.70 | 23.35 | 23.80 | 1,709,130 | -0.53(-2.18%) |