Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.83 | 24.64 | 23.10 | 23.10 | 518,813 | -2.29(-9.02%) |
Nov 29, 2022 | 25.43 | 25.44 | 24.81 | 25.39 | 217,865 | -0.73(-2.81%) |
Nov 28, 2022 | 25.11 | 26.22 | 24.98 | 26.12 | 201,952 | +1.21(+4.88%) |
Nov 25, 2022 | 25.25 | 25.30 | 24.84 | 24.91 | 47,932 | +0.32(+1.30%) |
Nov 23, 2022 | 25.39 | 25.46 | 24.54 | 24.59 | 195,172 | -1.08(-4.21%) |
Nov 22, 2022 | 25.63 | 26.09 | 25.41 | 25.67 | 268,006 | -0.57(-2.17%) |
Nov 21, 2022 | 26.21 | 26.70 | 26.13 | 26.24 | 275,134 | +0.13(+0.52%) |
Nov 18, 2022 | 25.98 | 26.20 | 25.54 | 26.11 | 257,687 | +0.16(+0.64%) |
Nov 17, 2022 | 26.13 | 26.38 | 25.87 | 25.94 | 291,914 | +1.11(+4.47%) |
Nov 16, 2022 | 24.25 | 24.88 | 24.14 | 24.83 | 212,129 | +0.31(+1.26%) |
Nov 15, 2022 | 23.98 | 24.93 | 23.93 | 24.52 | 347,857 | +0.87(+3.68%) |
Nov 14, 2022 | 24.38 | 24.41 | 23.44 | 23.65 | 253,695 | -0.77(-3.15%) |
Nov 11, 2022 | 24.83 | 25.10 | 24.40 | 24.42 | 233,512 | +0.07(+0.29%) |
Nov 10, 2022 | 24.37 | 24.83 | 24.12 | 24.35 | 295,781 | -1.63(-6.27%) |
Nov 09, 2022 | 25.16 | 26.05 | 24.57 | 25.98 | 281,500 | +0.84(+3.34%) |
Nov 08, 2022 | 26.33 | 26.44 | 24.46 | 25.14 | 427,486 | -1.48(-5.56%) |
Nov 07, 2022 | 26.43 | 26.66 | 26.07 | 26.62 | 214,979 | +0.28(+1.06%) |
Nov 04, 2022 | 28.03 | 28.34 | 26.34 | 26.34 | 556,722 | -4.56(-14.76%) |
Nov 03, 2022 | 32.74 | 32.80 | 30.76 | 30.90 | 272,087 | -0.80(-2.52%) |
Nov 02, 2022 | 29.94 | 31.70 | 31.70 | 224,400 | +1.18(+3.87%) | |
Nov 01, 2022 | 29.61 | 31.04 | 29.50 | 30.52 | 254,984 | -1.78(-5.51%) |
Oct 31, 2022 | 32.98 | 33.09 | 31.98 | 32.30 | 112,898 | +0.37(+1.16%) |
Oct 28, 2022 | 32.00 | 32.73 | 31.56 | 31.93 | 151,328 | +0.86(+2.77%) |
Oct 27, 2022 | 30.85 | 31.36 | 30.57 | 31.07 | 115,841 | -0.03(-0.10%) |
Oct 26, 2022 | 31.30 | 31.31 | 30.61 | 31.10 | 222,397 | -0.37(-1.18%) |
Oct 25, 2022 | 32.02 | 32.04 | 31.37 | 31.47 | 115,146 | -0.64(-1.99%) |
Oct 24, 2022 | 32.11 | 32.73 | 31.83 | 32.11 | 135,807 | +0.28(+0.88%) |
Oct 21, 2022 | 34.19 | 34.39 | 31.78 | 31.83 | 346,507 | -2.40(-7.01%) |
Oct 20, 2022 | 34.61 | 34.70 | 32.88 | 34.23 | 163,053 | -0.70(-2.00%) |
Oct 19, 2022 | 35.05 | 35.35 | 34.74 | 34.93 | 201,355 | +0.89(+2.61%) |
Oct 18, 2022 | 33.48 | 34.59 | 33.35 | 34.04 | 162,247 | -0.39(-1.13%) |
Oct 17, 2022 | 33.59 | 34.46 | 33.15 | 34.43 | 184,759 | -1.58(-4.39%) |
Oct 14, 2022 | 34.52 | 36.60 | 34.51 | 36.01 | 275,367 | +2.31(+6.85%) |
Oct 13, 2022 | 34.60 | 34.97 | 33.22 | 33.70 | 352,649 | +0.75(+2.28%) |
Oct 12, 2022 | 33.06 | 33.65 | 32.59 | 32.95 | 223,817 | +0.32(+0.98%) |
Oct 11, 2022 | 31.76 | 32.97 | 31.12 | 32.63 | 224,622 | +1.53(+4.92%) |
Oct 10, 2022 | 30.65 | 31.42 | 30.57 | 31.10 | 224,073 | +1.41(+4.75%) |
Oct 07, 2022 | 28.78 | 29.98 | 28.53 | 29.69 | 209,958 | +1.63(+5.81%) |
Oct 06, 2022 | 28.59 | 28.90 | 28.04 | 28.06 | 166,343 | -0.10(-0.36%) |
Oct 05, 2022 | 29.08 | 29.98 | 27.92 | 28.16 | 391,913 | +0.99(+3.64%) |
Oct 04, 2022 | 27.38 | 27.61 | 26.55 | 27.17 | 399,940 | -0.84(-3.00%) |
Oct 03, 2022 | 30.29 | 30.49 | 28.01 | 28.01 | 922,102 | -6.14(-17.98%) |
Sep 30, 2022 | 34.63 | 34.70 | 33.10 | 34.15 | 145,436 | -0.77(-2.21%) |
Sep 29, 2022 | 35.22 | 36.18 | 34.87 | 34.92 | 143,771 | +0.42(+1.22%) |
Sep 28, 2022 | 36.58 | 36.58 | 34.43 | 34.50 | 275,825 | -2.40(-6.50%) |
Sep 27, 2022 | 35.66 | 37.00 | 35.18 | 36.90 | 216,486 | +0.19(+0.52%) |
Sep 26, 2022 | 34.96 | 36.86 | 34.25 | 36.71 | 176,352 | +1.72(+4.92%) |
Sep 23, 2022 | 33.95 | 35.22 | 33.95 | 34.99 | 495,018 | +2.75(+8.53%) |
Sep 22, 2022 | 32.09 | 32.92 | 31.98 | 32.24 | 165,809 | -0.01(-0.03%) |
Sep 21, 2022 | 32.43 | 33.29 | 31.28 | 32.25 | 346,639 | -1.41(-4.19%) |
Sep 20, 2022 | 33.89 | 34.28 | 33.55 | 33.66 | 120,350 | +0.93(+2.84%) |
Sep 19, 2022 | 33.72 | 33.72 | 32.64 | 32.73 | 106,457 | +0.13(+0.40%) |
Sep 16, 2022 | 34.32 | 34.71 | 32.36 | 32.60 | 255,952 | -1.42(-4.17%) |
Sep 15, 2022 | 33.14 | 34.15 | 32.52 | 34.02 | 190,950 | +1.28(+3.91%) |
Sep 14, 2022 | 32.52 | 33.08 | 32.23 | 32.74 | 160,356 | -0.67(-2.01%) |
Sep 13, 2022 | 32.68 | 33.49 | 32.11 | 33.41 | 351,576 | +1.27(+3.95%) |
Sep 12, 2022 | 32.28 | 33.05 | 31.18 | 32.14 | 315,752 | -3.86(-10.72%) |
Sep 09, 2022 | 36.86 | 36.95 | 35.79 | 36.00 | 370,511 | -1.23(-3.30%) |
Sep 08, 2022 | 37.22 | 38.01 | 36.93 | 37.23 | 78,905 | -0.21(-0.56%) |
Sep 07, 2022 | 39.23 | 39.33 | 37.40 | 37.44 | 101,054 | -2.29(-5.76%) |
Sep 06, 2022 | 38.47 | 39.81 | 38.42 | 39.73 | 172,123 | +0.01(+0.03%) |
Sep 02, 2022 | 39.51 | 40.23 | 38.41 | 39.72 | 131,848 | -1.08(-2.65%) |