Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 28.05 | 31.47 | 27.52 | 31.47 | 346,216 | +3.53(+12.62%) |
Nov 29, 2022 | 28.01 | 28.56 | 27.62 | 27.94 | 91,218 | +0.17(+0.60%) |
Nov 28, 2022 | 28.78 | 29.39 | 27.51 | 27.77 | 102,586 | -1.78(-6.02%) |
Nov 25, 2022 | 29.75 | 29.85 | 29.27 | 29.55 | 38,149 | -0.30(-0.99%) |
Nov 23, 2022 | 28.84 | 30.13 | 28.78 | 29.85 | 181,477 | +0.86(+2.97%) |
Nov 22, 2022 | 27.95 | 28.99 | 27.16 | 28.99 | 161,726 | +1.46(+5.31%) |
Nov 21, 2022 | 27.82 | 28.06 | 27.09 | 27.52 | 156,972 | -0.92(-3.23%) |
Nov 18, 2022 | 29.71 | 29.72 | 27.67 | 28.44 | 147,913 | +0.00(+0.00%) |
Nov 17, 2022 | 27.60 | 28.79 | 27.11 | 28.44 | 294,091 | -0.95(-3.23%) |
Nov 16, 2022 | 30.62 | 30.68 | 28.91 | 29.39 | 118,328 | -2.55(-7.98%) |
Nov 15, 2022 | 32.42 | 32.96 | 30.99 | 31.94 | 320,483 | +1.83(+6.07%) |
Nov 14, 2022 | 30.80 | 31.62 | 29.97 | 30.11 | 193,804 | -1.43(-4.54%) |
Nov 11, 2022 | 29.54 | 32.20 | 29.34 | 31.55 | 465,761 | +2.46(+8.46%) |
Nov 10, 2022 | 26.31 | 29.14 | 26.31 | 29.09 | 726,683 | +6.14(+26.79%) |
Nov 09, 2022 | 24.19 | 24.37 | 22.80 | 22.94 | 432,133 | -2.06(-8.26%) |
Nov 08, 2022 | 24.55 | 25.77 | 23.75 | 25.00 | 439,285 | +0.94(+3.90%) |
Nov 07, 2022 | 23.94 | 24.17 | 22.74 | 24.07 | 123,156 | +0.60(+2.57%) |
Nov 04, 2022 | 23.73 | 24.15 | 22.08 | 23.46 | 633,093 | +1.24(+5.60%) |
Nov 03, 2022 | 21.68 | 23.07 | 21.06 | 22.22 | 299,869 | -0.70(-3.06%) |
Nov 02, 2022 | 25.60 | 26.53 | 22.84 | 22.92 | 762,315 | -2.67(-10.42%) |
Nov 01, 2022 | 26.84 | 27.11 | 25.46 | 25.59 | 154,356 | +0.34(+1.33%) |
Oct 31, 2022 | 25.49 | 25.78 | 24.68 | 25.25 | 214,101 | -0.57(-2.22%) |
Oct 28, 2022 | 24.17 | 25.89 | 23.58 | 25.82 | 342,007 | +1.84(+7.66%) |
Oct 27, 2022 | 25.02 | 25.56 | 23.91 | 23.99 | 256,082 | -0.56(-2.29%) |
Oct 26, 2022 | 24.27 | 26.23 | 23.89 | 24.55 | 642,357 | -0.11(-0.44%) |
Oct 25, 2022 | 22.76 | 24.83 | 22.76 | 24.66 | 769,515 | +2.00(+8.81%) |
Oct 24, 2022 | 22.34 | 22.86 | 21.08 | 22.66 | 287,591 | +0.45(+2.05%) |
Oct 21, 2022 | 20.26 | 22.28 | 19.77 | 22.21 | 372,869 | +1.80(+8.81%) |
Oct 20, 2022 | 20.59 | 22.10 | 20.17 | 20.41 | 231,337 | -0.18(-0.86%) |
Oct 19, 2022 | 21.01 | 21.61 | 20.12 | 20.59 | 463,622 | -0.86(-4.01%) |
Oct 18, 2022 | 22.21 | 22.61 | 20.64 | 21.45 | 547,631 | +1.01(+4.93%) |
Oct 17, 2022 | 20.17 | 20.83 | 20.04 | 20.44 | 522,590 | +1.79(+9.59%) |
Oct 14, 2022 | 21.39 | 21.62 | 18.59 | 18.65 | 489,890 | -2.00(-9.67%) |
Oct 13, 2022 | 17.95 | 21.05 | 17.13 | 20.65 | 1,052,204 | +0.92(+4.66%) |
Oct 12, 2022 | 19.79 | 20.10 | 19.05 | 19.73 | 183,103 | +0.05(+0.25%) |
Oct 11, 2022 | 20.49 | 20.88 | 18.98 | 19.68 | 350,036 | -1.12(-5.37%) |
Oct 10, 2022 | 22.46 | 22.46 | 20.07 | 20.80 | 242,435 | -1.48(-6.65%) |
Oct 07, 2022 | 23.79 | 23.93 | 21.89 | 22.28 | 570,636 | -2.86(-11.39%) |
Oct 06, 2022 | 25.00 | 26.42 | 24.51 | 25.14 | 267,187 | -0.34(-1.32%) |
Oct 05, 2022 | 24.17 | 25.88 | 23.40 | 25.48 | 747,020 | -0.11(-0.42%) |
Oct 04, 2022 | 23.50 | 25.63 | 23.50 | 25.59 | 692,501 | +3.39(+15.26%) |
Oct 03, 2022 | 21.10 | 22.64 | 20.27 | 22.20 | 384,604 | +1.80(+8.81%) |
Sep 30, 2022 | 21.45 | 22.38 | 20.31 | 20.40 | 461,959 | -1.35(-6.22%) |
Sep 29, 2022 | 22.69 | 22.73 | 21.07 | 21.75 | 546,862 | -2.22(-9.27%) |
Sep 28, 2022 | 22.30 | 24.28 | 21.93 | 23.98 | 453,236 | +1.98(+8.98%) |
Sep 27, 2022 | 22.79 | 23.25 | 21.24 | 22.00 | 699,726 | +0.37(+1.69%) |
Sep 26, 2022 | 22.11 | 23.61 | 21.58 | 21.64 | 468,660 | -0.75(-3.35%) |
Sep 23, 2022 | 22.86 | 23.02 | 21.14 | 22.39 | 251,911 | -1.57(-6.56%) |
Sep 22, 2022 | 25.96 | 26.34 | 23.69 | 23.96 | 211,324 | -2.31(-8.80%) |
Sep 21, 2022 | 28.48 | 29.71 | 26.22 | 26.27 | 298,669 | -1.84(-6.54%) |
Sep 20, 2022 | 29.00 | 29.16 | 27.45 | 28.11 | 137,067 | -1.71(-5.73%) |
Sep 19, 2022 | 27.94 | 29.91 | 27.94 | 29.82 | 124,325 | +0.87(+3.00%) |
Sep 16, 2022 | 28.58 | 29.19 | 27.59 | 28.95 | 197,304 | -1.15(-3.81%) |
Sep 15, 2022 | 30.19 | 32.26 | 29.71 | 30.09 | 169,954 | -0.68(-2.21%) |
Sep 14, 2022 | 30.36 | 30.90 | 29.11 | 30.77 | 242,379 | +0.77(+2.57%) |
Sep 13, 2022 | 31.95 | 32.31 | 29.75 | 30.00 | 323,964 | -5.64(-15.83%) |
Sep 12, 2022 | 35.00 | 35.90 | 34.58 | 35.65 | 165,519 | +1.17(+3.38%) |
Sep 09, 2022 | 33.32 | 34.62 | 33.27 | 34.48 | 182,881 | +2.12(+6.56%) |
Sep 08, 2022 | 29.88 | 32.37 | 29.44 | 32.36 | 443,132 | +1.47(+4.77%) |
Sep 07, 2022 | 28.26 | 31.07 | 28.26 | 30.88 | 545,503 | +2.58(+9.11%) |
Sep 06, 2022 | 29.10 | 29.31 | 27.26 | 28.30 | 188,635 | -0.41(-1.41%) |
Sep 02, 2022 | 30.62 | 31.02 | 28.30 | 28.71 | 209,969 | -0.59(-2.02%) |