Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 26.65 | 27.60 | 26.16 | 27.55 | 1,255,260 | +1.00(+3.78%) |
Nov 29, 2022 | 26.44 | 27.24 | 26.33 | 26.55 | 1,107,634 | +0.18(+0.67%) |
Nov 28, 2022 | 26.57 | 26.69 | 26.16 | 26.37 | 883,068 | -0.47(-1.76%) |
Nov 25, 2022 | 27.09 | 27.23 | 26.82 | 26.84 | 526,224 | -0.44(-1.62%) |
Nov 23, 2022 | 27.12 | 27.37 | 26.89 | 27.28 | 796,027 | +0.15(+0.54%) |
Nov 22, 2022 | 26.98 | 27.28 | 26.57 | 27.14 | 1,037,910 | +0.32(+1.21%) |
Nov 21, 2022 | 27.73 | 28.00 | 26.55 | 26.81 | 1,692,907 | -1.07(-3.84%) |
Nov 18, 2022 | 28.46 | 28.61 | 27.39 | 27.88 | 1,910,044 | -0.41(-1.46%) |
Nov 17, 2022 | 26.82 | 28.30 | 26.81 | 28.30 | 1,387,000 | +0.82(+2.97%) |
Nov 16, 2022 | 27.48 | 28.10 | 27.05 | 27.48 | 1,435,295 | -0.51(-1.83%) |
Nov 15, 2022 | 26.19 | 28.27 | 26.19 | 27.99 | 2,250,734 | +2.26(+8.79%) |
Nov 14, 2022 | 24.64 | 26.53 | 24.42 | 25.73 | 1,761,098 | +0.91(+3.68%) |
Nov 11, 2022 | 23.76 | 24.90 | 23.61 | 24.82 | 1,035,864 | +1.16(+4.90%) |
Nov 10, 2022 | 22.62 | 23.70 | 22.42 | 23.66 | 1,001,190 | +2.00(+9.21%) |
Nov 09, 2022 | 21.83 | 21.98 | 21.55 | 21.66 | 661,409 | -0.46(-2.09%) |
Nov 08, 2022 | 21.60 | 22.24 | 21.36 | 22.12 | 1,375,101 | +0.85(+3.97%) |
Nov 07, 2022 | 20.80 | 21.42 | 20.57 | 21.28 | 770,389 | +0.56(+2.71%) |
Nov 04, 2022 | 20.63 | 20.78 | 20.29 | 20.72 | 917,464 | +0.78(+3.90%) |
Nov 03, 2022 | 19.69 | 20.16 | 19.62 | 19.94 | 1,429,614 | -0.19(-0.93%) |
Nov 02, 2022 | 20.24 | 20.99 | 19.81 | 20.13 | 2,051,961 | -0.02(-0.10%) |
Nov 01, 2022 | 21.13 | 21.57 | 19.36 | 20.15 | 1,973,355 | -0.30(-1.44%) |
Oct 31, 2022 | 20.26 | 20.58 | 19.91 | 20.44 | 822,349 | -0.01(-0.05%) |
Oct 28, 2022 | 19.82 | 20.52 | 19.82 | 20.45 | 616,738 | +0.76(+3.84%) |
Oct 27, 2022 | 19.98 | 20.17 | 19.64 | 19.69 | 491,987 | -0.03(-0.15%) |
Oct 26, 2022 | 19.66 | 20.16 | 19.36 | 19.72 | 617,823 | -0.02(-0.10%) |
Oct 25, 2022 | 19.34 | 19.93 | 19.29 | 19.74 | 684,710 | +0.41(+2.14%) |
Oct 24, 2022 | 19.13 | 19.44 | 18.87 | 19.33 | 587,319 | +0.27(+1.39%) |
Oct 21, 2022 | 18.20 | 19.13 | 18.20 | 19.07 | 561,671 | +0.92(+5.09%) |
Oct 20, 2022 | 18.21 | 18.68 | 18.00 | 18.14 | 489,092 | +0.08(+0.44%) |
Oct 19, 2022 | 17.78 | 18.09 | 17.62 | 18.06 | 687,416 | +0.29(+1.60%) |
Oct 18, 2022 | 18.08 | 18.31 | 17.40 | 17.78 | 648,706 | +0.28(+1.57%) |
Oct 17, 2022 | 17.30 | 17.64 | 17.30 | 17.50 | 814,763 | +0.56(+3.31%) |
Oct 14, 2022 | 17.68 | 17.69 | 16.89 | 16.94 | 710,166 | -0.58(-3.31%) |
Oct 13, 2022 | 16.52 | 17.72 | 16.29 | 17.52 | 1,130,486 | +0.74(+4.39%) |
Oct 12, 2022 | 17.11 | 17.13 | 16.76 | 16.78 | 792,608 | -0.28(-1.61%) |
Oct 11, 2022 | 16.77 | 17.28 | 16.64 | 17.06 | 1,797,997 | +0.00(+0.00%) |
Oct 10, 2022 | 17.53 | 17.53 | 16.71 | 17.06 | 684,207 | -0.56(-3.18%) |
Oct 07, 2022 | 18.15 | 18.27 | 17.47 | 17.62 | 616,640 | -0.93(-5.03%) |
Oct 06, 2022 | 18.44 | 18.79 | 18.44 | 18.55 | 634,798 | +0.05(+0.27%) |
Oct 05, 2022 | 18.17 | 18.60 | 17.91 | 18.50 | 483,724 | +0.01(+0.05%) |
Oct 04, 2022 | 18.22 | 18.65 | 18.21 | 18.49 | 730,632 | +0.80(+4.50%) |
Oct 03, 2022 | 16.93 | 18.06 | 16.91 | 17.70 | 1,083,751 | +0.93(+5.57%) |
Sep 30, 2022 | 16.17 | 16.94 | 16.09 | 16.76 | 2,016,425 | +0.46(+2.84%) |
Sep 29, 2022 | 16.24 | 16.32 | 15.86 | 16.30 | 1,326,255 | -0.26(-1.54%) |
Sep 28, 2022 | 16.20 | 16.68 | 16.01 | 16.56 | 619,571 | +0.11(+0.66%) |
Sep 27, 2022 | 16.71 | 16.85 | 16.24 | 16.45 | 686,090 | -0.02(-0.12%) |
Sep 26, 2022 | 16.76 | 17.10 | 16.44 | 16.47 | 569,398 | -0.31(-1.87%) |
Sep 23, 2022 | 17.13 | 17.13 | 16.46 | 16.78 | 597,091 | -0.55(-3.18%) |
Sep 22, 2022 | 17.62 | 17.66 | 17.24 | 17.33 | 546,628 | -0.37(-2.11%) |
Sep 21, 2022 | 17.78 | 18.41 | 17.69 | 17.71 | 519,728 | -0.12(-0.66%) |
Sep 20, 2022 | 17.78 | 17.89 | 17.59 | 17.83 | 440,787 | -0.23(-1.25%) |
Sep 19, 2022 | 17.60 | 18.26 | 17.53 | 18.05 | 701,974 | +0.25(+1.38%) |
Sep 16, 2022 | 17.68 | 18.05 | 17.48 | 17.81 | 2,107,013 | +0.03(+0.17%) |
Sep 15, 2022 | 18.02 | 18.14 | 17.55 | 17.78 | 629,538 | -0.41(-2.27%) |
Sep 14, 2022 | 18.28 | 18.39 | 17.88 | 18.19 | 615,079 | +0.18(+0.98%) |
Sep 13, 2022 | 18.56 | 18.63 | 17.96 | 18.01 | 766,335 | -1.22(-6.34%) |
Sep 12, 2022 | 19.32 | 19.42 | 18.94 | 19.23 | 570,666 | -0.04(-0.20%) |
Sep 09, 2022 | 19.13 | 19.57 | 19.13 | 19.27 | 460,054 | +0.46(+2.46%) |
Sep 08, 2022 | 18.29 | 18.82 | 17.99 | 18.81 | 542,483 | +0.30(+1.59%) |
Sep 07, 2022 | 18.44 | 18.68 | 18.06 | 18.51 | 875,011 | -0.03(-0.16%) |
Sep 06, 2022 | 18.94 | 18.94 | 18.35 | 18.54 | 853,631 | -0.31(-1.67%) |
Sep 02, 2022 | 19.52 | 19.59 | 18.73 | 18.86 | 662,781 | -0.34(-1.79%) |