Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.66 | 27.62 | 26.18 | 27.57 | 1,254,476 | +1.00(+3.78%) |
Nov 29, 2022 | 26.46 | 27.25 | 26.35 | 26.56 | 1,106,942 | +0.18(+0.67%) |
Nov 28, 2022 | 26.58 | 26.70 | 26.18 | 26.39 | 882,517 | -0.47(-1.76%) |
Nov 25, 2022 | 27.11 | 27.24 | 26.84 | 26.86 | 525,895 | -0.44(-1.62%) |
Nov 23, 2022 | 27.13 | 27.39 | 26.91 | 27.30 | 795,530 | +0.15(+0.54%) |
Nov 22, 2022 | 27.00 | 27.29 | 26.58 | 27.15 | 1,037,262 | +0.32(+1.21%) |
Nov 21, 2022 | 27.74 | 28.02 | 26.56 | 26.83 | 1,691,850 | -1.07(-3.84%) |
Nov 18, 2022 | 28.48 | 28.63 | 27.41 | 27.90 | 1,908,852 | -0.41(-1.46%) |
Nov 17, 2022 | 26.84 | 28.32 | 26.83 | 28.32 | 1,386,133 | +0.82(+2.97%) |
Nov 16, 2022 | 27.50 | 28.12 | 27.07 | 27.50 | 1,434,399 | -0.51(-1.83%) |
Nov 15, 2022 | 26.21 | 28.29 | 26.21 | 28.01 | 2,249,328 | +2.26(+8.79%) |
Nov 14, 2022 | 24.66 | 26.54 | 24.44 | 25.75 | 1,759,998 | +0.91(+3.68%) |
Nov 11, 2022 | 23.78 | 24.91 | 23.63 | 24.83 | 1,035,217 | +1.16(+4.90%) |
Nov 10, 2022 | 22.64 | 23.72 | 22.43 | 23.67 | 1,000,564 | +2.00(+9.22%) |
Nov 09, 2022 | 21.84 | 21.99 | 21.56 | 21.67 | 660,996 | -0.46(-2.09%) |
Nov 08, 2022 | 21.62 | 22.25 | 21.37 | 22.14 | 1,374,242 | +0.85(+3.97%) |
Nov 07, 2022 | 20.81 | 21.43 | 20.58 | 21.29 | 769,908 | +0.56(+2.71%) |
Nov 04, 2022 | 20.64 | 20.79 | 20.30 | 20.73 | 916,891 | +0.78(+3.90%) |
Nov 03, 2022 | 19.71 | 20.17 | 19.63 | 19.95 | 1,428,721 | -0.19(-0.93%) |
Nov 02, 2022 | 20.26 | 21.01 | 19.82 | 20.14 | 2,050,679 | -0.02(-0.10%) |
Nov 01, 2022 | 21.14 | 21.59 | 19.37 | 20.16 | 1,972,123 | -0.30(-1.44%) |
Oct 31, 2022 | 20.28 | 20.59 | 19.92 | 20.45 | 821,836 | -0.01(-0.05%) |
Oct 28, 2022 | 19.83 | 20.53 | 19.83 | 20.46 | 616,352 | +0.76(+3.84%) |
Oct 27, 2022 | 19.99 | 20.18 | 19.65 | 19.71 | 491,680 | -0.03(-0.15%) |
Oct 26, 2022 | 19.68 | 20.17 | 19.37 | 19.74 | 617,437 | -0.02(-0.10%) |
Oct 25, 2022 | 19.35 | 19.94 | 19.30 | 19.76 | 684,282 | +0.41(+2.14%) |
Oct 24, 2022 | 19.15 | 19.46 | 18.88 | 19.34 | 586,952 | +0.27(+1.39%) |
Oct 21, 2022 | 18.21 | 19.14 | 18.21 | 19.08 | 561,320 | +0.92(+5.10%) |
Oct 20, 2022 | 18.22 | 18.69 | 18.01 | 18.15 | 488,787 | +0.08(+0.44%) |
Oct 19, 2022 | 17.79 | 18.10 | 17.63 | 18.07 | 686,987 | +0.29(+1.60%) |
Oct 18, 2022 | 18.09 | 18.32 | 17.41 | 17.79 | 648,301 | +0.28(+1.57%) |
Oct 17, 2022 | 17.32 | 17.65 | 17.32 | 17.51 | 814,254 | +0.56(+3.31%) |
Oct 14, 2022 | 17.69 | 17.70 | 16.90 | 16.95 | 709,723 | -0.58(-3.31%) |
Oct 13, 2022 | 16.53 | 17.73 | 16.30 | 17.53 | 1,129,780 | +0.74(+4.39%) |
Oct 12, 2022 | 17.12 | 17.14 | 16.77 | 16.79 | 792,113 | -0.28(-1.61%) |
Oct 11, 2022 | 16.78 | 17.29 | 16.65 | 17.07 | 1,796,874 | +0.00(+0.00%) |
Oct 10, 2022 | 17.54 | 17.54 | 16.72 | 17.07 | 683,780 | -0.56(-3.18%) |
Oct 07, 2022 | 18.16 | 18.28 | 17.48 | 17.63 | 616,255 | -0.93(-5.03%) |
Oct 06, 2022 | 18.45 | 18.81 | 18.45 | 18.57 | 634,402 | +0.05(+0.27%) |
Oct 05, 2022 | 18.18 | 18.61 | 17.93 | 18.52 | 483,422 | +0.01(+0.05%) |
Oct 04, 2022 | 18.23 | 18.66 | 18.22 | 18.51 | 730,176 | +0.80(+4.50%) |
Oct 03, 2022 | 16.94 | 18.07 | 16.92 | 17.71 | 1,083,075 | +0.93(+5.57%) |
Sep 30, 2022 | 16.18 | 16.95 | 16.10 | 16.77 | 2,015,166 | +0.46(+2.83%) |
Sep 29, 2022 | 16.25 | 16.33 | 15.87 | 16.31 | 1,325,426 | -0.26(-1.54%) |
Sep 28, 2022 | 16.21 | 16.69 | 16.02 | 16.57 | 619,184 | +0.11(+0.66%) |
Sep 27, 2022 | 16.72 | 16.86 | 16.25 | 16.46 | 685,661 | -0.02(-0.12%) |
Sep 26, 2022 | 16.77 | 17.11 | 16.45 | 16.48 | 569,043 | -0.31(-1.87%) |
Sep 23, 2022 | 17.14 | 17.14 | 16.47 | 16.79 | 596,718 | -0.55(-3.18%) |
Sep 22, 2022 | 17.63 | 17.68 | 17.25 | 17.35 | 546,286 | -0.37(-2.11%) |
Sep 21, 2022 | 17.79 | 18.42 | 17.70 | 17.72 | 519,403 | -0.12(-0.66%) |
Sep 20, 2022 | 17.79 | 17.90 | 17.60 | 17.84 | 440,511 | -0.23(-1.25%) |
Sep 19, 2022 | 17.61 | 18.27 | 17.54 | 18.06 | 701,536 | +0.25(+1.38%) |
Sep 16, 2022 | 17.69 | 18.06 | 17.49 | 17.82 | 2,105,697 | +0.03(+0.17%) |
Sep 15, 2022 | 18.03 | 18.15 | 17.56 | 17.79 | 629,145 | -0.41(-2.27%) |
Sep 14, 2022 | 18.29 | 18.40 | 17.89 | 18.20 | 614,695 | +0.18(+0.98%) |
Sep 13, 2022 | 18.58 | 18.64 | 17.98 | 18.02 | 765,856 | -1.22(-6.34%) |
Sep 12, 2022 | 19.33 | 19.43 | 18.95 | 19.24 | 570,310 | -0.04(-0.20%) |
Sep 09, 2022 | 19.15 | 19.58 | 19.15 | 19.28 | 459,766 | +0.46(+2.46%) |
Sep 08, 2022 | 18.30 | 18.83 | 18.00 | 18.82 | 542,144 | +0.30(+1.59%) |
Sep 07, 2022 | 18.45 | 18.69 | 18.07 | 18.53 | 874,465 | -0.03(-0.16%) |
Sep 06, 2022 | 18.95 | 18.95 | 18.36 | 18.56 | 853,098 | -0.31(-1.67%) |
Sep 02, 2022 | 19.53 | 19.60 | 18.74 | 18.87 | 662,367 | -0.34(-1.79%) |