Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.77 | 22.43 | 21.15 | 22.08 | 182,066 | +0.65(+3.03%) |
Nov 29, 2022 | 21.91 | 22.21 | 21.35 | 21.43 | 116,201 | -0.54(-2.46%) |
Nov 28, 2022 | 21.83 | 22.64 | 21.83 | 21.97 | 108,655 | -0.04(-0.18%) |
Nov 25, 2022 | 21.88 | 22.65 | 21.63 | 22.01 | 38,622 | -0.10(-0.45%) |
Nov 23, 2022 | 22.41 | 22.74 | 21.70 | 22.11 | 109,363 | -0.20(-0.90%) |
Nov 22, 2022 | 21.78 | 22.36 | 21.00 | 22.31 | 126,072 | +0.64(+2.95%) |
Nov 21, 2022 | 22.01 | 22.05 | 21.14 | 21.67 | 94,393 | -0.28(-1.28%) |
Nov 18, 2022 | 22.47 | 23.41 | 21.91 | 21.95 | 164,197 | -0.32(-1.44%) |
Nov 17, 2022 | 22.10 | 22.41 | 21.63 | 22.27 | 85,062 | +0.05(+0.23%) |
Nov 16, 2022 | 22.36 | 22.46 | 21.72 | 22.22 | 129,387 | -0.08(-0.36%) |
Nov 15, 2022 | 22.30 | 22.57 | 21.38 | 22.30 | 157,585 | +0.43(+1.97%) |
Nov 14, 2022 | 21.48 | 22.05 | 20.81 | 21.87 | 149,176 | +0.56(+2.63%) |
Nov 11, 2022 | 21.43 | 22.38 | 20.98 | 21.31 | 194,744 | -0.16(-0.75%) |
Nov 10, 2022 | 19.39 | 21.55 | 18.72 | 21.47 | 281,569 | +2.72(+14.51%) |
Nov 09, 2022 | 20.24 | 20.69 | 18.06 | 18.75 | 573,758 | -3.40(-15.35%) |
Nov 08, 2022 | 22.41 | 22.47 | 21.58 | 22.15 | 342,518 | -0.23(-1.03%) |
Nov 07, 2022 | 21.77 | 22.84 | 21.76 | 22.38 | 309,688 | +0.80(+3.71%) |
Nov 04, 2022 | 21.96 | 22.30 | 21.05 | 21.58 | 142,532 | -0.41(-1.86%) |
Nov 03, 2022 | 22.18 | 22.54 | 21.91 | 21.99 | 144,258 | -0.41(-1.83%) |
Nov 02, 2022 | 22.50 | 23.09 | 22.00 | 22.40 | 163,637 | -0.18(-0.80%) |
Nov 01, 2022 | 20.97 | 22.68 | 20.96 | 22.58 | 148,152 | +2.06(+10.04%) |
Oct 31, 2022 | 21.09 | 21.50 | 20.47 | 20.52 | 141,332 | -0.68(-3.21%) |
Oct 28, 2022 | 19.84 | 21.27 | 19.74 | 21.20 | 202,993 | +1.49(+7.56%) |
Oct 27, 2022 | 20.24 | 20.32 | 19.50 | 19.71 | 164,310 | -0.41(-2.04%) |
Oct 26, 2022 | 19.94 | 21.07 | 19.82 | 20.12 | 139,047 | +0.19(+0.95%) |
Oct 25, 2022 | 19.85 | 20.42 | 19.85 | 19.93 | 161,209 | +0.23(+1.17%) |
Oct 24, 2022 | 19.90 | 20.44 | 19.18 | 19.70 | 230,180 | -0.31(-1.55%) |
Oct 21, 2022 | 20.38 | 20.38 | 19.75 | 20.01 | 188,156 | -0.20(-0.99%) |
Oct 20, 2022 | 19.53 | 20.73 | 19.53 | 20.21 | 282,223 | +0.10(+0.50%) |
Oct 19, 2022 | 21.82 | 22.02 | 20.03 | 20.11 | 270,759 | -1.92(-8.72%) |
Oct 18, 2022 | 22.12 | 22.32 | 21.50 | 22.03 | 128,599 | +0.13(+0.59%) |
Oct 17, 2022 | 21.76 | 22.30 | 21.69 | 21.90 | 176,753 | +0.32(+1.48%) |
Oct 14, 2022 | 21.42 | 22.18 | 20.93 | 21.58 | 277,003 | -0.26(-1.19%) |
Oct 13, 2022 | 21.81 | 22.86 | 21.70 | 21.84 | 496,446 | -0.39(-1.75%) |
Oct 12, 2022 | 24.09 | 24.25 | 21.85 | 22.23 | 838,312 | -1.23(-5.24%) |
Oct 11, 2022 | 22.45 | 25.97 | 20.62 | 23.46 | 2,331,216 | +2.99(+14.61%) |
Oct 10, 2022 | 20.73 | 20.73 | 20.16 | 20.47 | 195,735 | -0.12(-0.58%) |
Oct 07, 2022 | 20.31 | 20.76 | 20.11 | 20.59 | 206,916 | -0.04(-0.19%) |
Oct 06, 2022 | 20.00 | 20.84 | 19.87 | 20.63 | 201,368 | +0.58(+2.89%) |
Oct 05, 2022 | 19.19 | 20.10 | 19.00 | 20.05 | 310,205 | +0.54(+2.77%) |
Oct 04, 2022 | 19.05 | 19.92 | 19.05 | 19.51 | 202,535 | +0.76(+4.05%) |
Oct 03, 2022 | 19.50 | 19.65 | 18.53 | 18.75 | 205,901 | -0.61(-3.15%) |
Sep 30, 2022 | 18.70 | 20.29 | 18.70 | 19.36 | 366,564 | +0.63(+3.36%) |
Sep 29, 2022 | 19.27 | 19.32 | 18.71 | 18.73 | 226,679 | -0.84(-4.29%) |
Sep 28, 2022 | 19.97 | 20.34 | 19.08 | 19.57 | 285,132 | +0.07(+0.36%) |
Sep 27, 2022 | 18.31 | 19.64 | 18.27 | 19.50 | 280,422 | +1.39(+7.68%) |
Sep 26, 2022 | 18.62 | 19.57 | 18.07 | 18.11 | 333,269 | -0.62(-3.31%) |
Sep 23, 2022 | 19.35 | 19.48 | 18.45 | 18.73 | 828,269 | -0.54(-2.80%) |
Sep 22, 2022 | 18.35 | 20.24 | 18.25 | 19.27 | 1,962,740 | +1.91(+11.00%) |
Sep 21, 2022 | 17.73 | 17.87 | 17.18 | 17.36 | 193,377 | -0.23(-1.31%) |
Sep 20, 2022 | 16.96 | 17.79 | 16.92 | 17.59 | 217,942 | +0.45(+2.63%) |
Sep 19, 2022 | 17.58 | 17.58 | 16.42 | 17.14 | 329,790 | -0.29(-1.66%) |
Sep 16, 2022 | 18.04 | 18.19 | 17.12 | 17.43 | 2,087,915 | -0.85(-4.65%) |
Sep 15, 2022 | 17.81 | 18.77 | 17.57 | 18.28 | 585,862 | +0.37(+2.07%) |
Sep 14, 2022 | 17.74 | 18.44 | 17.60 | 17.91 | 537,655 | +0.05(+0.28%) |
Sep 13, 2022 | 18.07 | 18.82 | 17.50 | 17.86 | 645,148 | -0.76(-4.08%) |
Sep 12, 2022 | 19.00 | 19.00 | 17.75 | 18.62 | 836,250 | -0.26(-1.38%) |
Sep 09, 2022 | 18.31 | 19.33 | 18.06 | 18.88 | 374,354 | +0.65(+3.57%) |
Sep 08, 2022 | 17.50 | 18.99 | 17.02 | 18.23 | 508,774 | +1.56(+9.36%) |
Sep 07, 2022 | 16.34 | 16.70 | 16.02 | 16.67 | 300,695 | +0.35(+2.14%) |
Sep 06, 2022 | 17.15 | 17.15 | 16.20 | 16.32 | 415,710 | -0.87(-5.06%) |
Sep 02, 2022 | 17.73 | 17.91 | 17.02 | 17.19 | 230,108 | -0.40(-2.27%) |