Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.51 | 19.43 | 18.39 | 19.42 | 1,677,110 | +0.98(+5.31%) |
Nov 29, 2022 | 18.70 | 19.14 | 18.42 | 18.44 | 1,629,834 | -0.07(-0.38%) |
Nov 28, 2022 | 18.38 | 18.88 | 18.34 | 18.51 | 1,727,178 | +0.04(+0.22%) |
Nov 25, 2022 | 18.43 | 18.69 | 18.10 | 18.47 | 1,025,375 | -0.14(-0.75%) |
Nov 23, 2022 | 18.22 | 18.91 | 18.09 | 18.61 | 2,666,422 | +0.44(+2.42%) |
Nov 22, 2022 | 17.05 | 18.22 | 16.90 | 18.17 | 2,906,023 | +1.15(+6.76%) |
Nov 21, 2022 | 17.39 | 17.67 | 16.58 | 17.02 | 3,229,355 | +0.09(+0.53%) |
Nov 18, 2022 | 17.64 | 17.66 | 16.68 | 16.93 | 2,459,033 | -0.39(-2.25%) |
Nov 17, 2022 | 17.82 | 17.95 | 17.20 | 17.32 | 3,307,533 | -1.08(-5.87%) |
Nov 16, 2022 | 19.36 | 19.43 | 17.64 | 18.40 | 8,840,613 | -1.76(-8.73%) |
Nov 15, 2022 | 20.50 | 20.95 | 20.02 | 20.16 | 4,091,301 | +0.52(+2.65%) |
Nov 14, 2022 | 19.60 | 20.17 | 18.84 | 19.64 | 2,826,673 | +0.06(+0.31%) |
Nov 11, 2022 | 18.25 | 19.80 | 18.25 | 19.58 | 3,600,865 | +1.49(+8.24%) |
Nov 10, 2022 | 17.57 | 18.38 | 17.51 | 18.09 | 3,409,473 | +1.64(+9.97%) |
Nov 09, 2022 | 16.89 | 17.15 | 16.32 | 16.45 | 2,223,898 | -0.87(-5.02%) |
Nov 08, 2022 | 17.48 | 17.71 | 16.90 | 17.32 | 2,391,197 | -0.13(-0.74%) |
Nov 07, 2022 | 17.90 | 17.95 | 16.86 | 17.45 | 1,432,260 | -0.18(-1.02%) |
Nov 04, 2022 | 17.51 | 18.07 | 17.22 | 17.63 | 1,822,212 | +0.63(+3.71%) |
Nov 03, 2022 | 16.59 | 17.53 | 16.46 | 17.00 | 1,692,626 | +0.15(+0.89%) |
Nov 02, 2022 | 17.70 | 16.80 | 16.85 | 2,133,477 | -0.86(-4.86%) | |
Nov 01, 2022 | 18.25 | 18.43 | 17.70 | 17.71 | 2,119,044 | +0.12(+0.68%) |
Oct 31, 2022 | 17.29 | 17.98 | 17.22 | 17.59 | 2,171,684 | +0.01(+0.06%) |
Oct 28, 2022 | 17.25 | 17.76 | 16.93 | 17.58 | 1,387,519 | +0.20(+1.15%) |
Oct 27, 2022 | 18.00 | 18.43 | 17.17 | 17.38 | 1,422,911 | -0.47(-2.63%) |
Oct 26, 2022 | 17.85 | 18.40 | 17.47 | 17.85 | 2,416,564 | -0.28(-1.54%) |
Oct 25, 2022 | 16.96 | 18.31 | 16.96 | 18.13 | 2,864,991 | +1.33(+7.92%) |
Oct 24, 2022 | 16.48 | 16.83 | 15.95 | 16.80 | 1,453,344 | +0.32(+1.94%) |
Oct 21, 2022 | 16.03 | 16.50 | 15.87 | 16.48 | 1,867,671 | +0.31(+1.92%) |
Oct 20, 2022 | 16.65 | 16.73 | 15.64 | 16.17 | 3,600,339 | -0.04(-0.25%) |
Oct 19, 2022 | 16.73 | 16.78 | 16.07 | 16.21 | 2,038,282 | -0.78(-4.59%) |
Oct 18, 2022 | 17.20 | 17.70 | 16.73 | 16.99 | 1,135,478 | +0.47(+2.85%) |
Oct 17, 2022 | 16.54 | 16.88 | 16.35 | 16.52 | 1,232,821 | +0.43(+2.67%) |
Oct 14, 2022 | 17.46 | 17.82 | 16.07 | 16.09 | 1,470,780 | -1.05(-6.13%) |
Oct 13, 2022 | 16.18 | 17.57 | 15.76 | 17.14 | 2,131,444 | +0.30(+1.78%) |
Oct 12, 2022 | 16.38 | 17.23 | 16.10 | 16.84 | 2,344,753 | +0.54(+3.31%) |
Oct 11, 2022 | 15.95 | 16.71 | 15.44 | 16.30 | 1,800,287 | +0.30(+1.88%) |
Oct 10, 2022 | 16.85 | 16.85 | 15.88 | 16.00 | 2,133,090 | -0.78(-4.65%) |
Oct 07, 2022 | 17.67 | 17.80 | 16.58 | 16.78 | 1,745,641 | -1.29(-7.14%) |
Oct 06, 2022 | 17.87 | 18.66 | 17.87 | 18.07 | 1,508,066 | +0.16(+0.89%) |
Oct 05, 2022 | 17.29 | 18.03 | 17.20 | 17.91 | 1,501,778 | +0.26(+1.47%) |
Oct 04, 2022 | 17.36 | 17.76 | 17.36 | 17.65 | 1,974,785 | +0.85(+5.06%) |
Oct 03, 2022 | 16.42 | 17.04 | 16.01 | 16.80 | 2,112,573 | +0.75(+4.67%) |
Sep 30, 2022 | 16.40 | 16.72 | 15.90 | 16.05 | 4,685,749 | -1.25(-7.23%) |
Sep 29, 2022 | 17.52 | 17.62 | 16.93 | 17.30 | 2,179,854 | -0.61(-3.41%) |
Sep 28, 2022 | 17.09 | 18.01 | 16.91 | 17.91 | 2,543,638 | +0.98(+5.79%) |
Sep 27, 2022 | 16.85 | 17.23 | 16.35 | 16.93 | 2,399,478 | +0.37(+2.23%) |
Sep 26, 2022 | 17.10 | 17.64 | 16.55 | 16.56 | 1,714,514 | -0.60(-3.50%) |
Sep 23, 2022 | 16.90 | 17.27 | 16.42 | 17.16 | 2,821,901 | -0.19(-1.10%) |
Sep 22, 2022 | 17.60 | 17.77 | 16.95 | 17.35 | 2,371,231 | -0.39(-2.20%) |
Sep 21, 2022 | 18.00 | 18.96 | 17.67 | 17.74 | 3,155,411 | +0.01(+0.06%) |
Sep 20, 2022 | 17.89 | 18.14 | 17.73 | 17.73 | 2,027,622 | -0.52(-2.85%) |
Sep 19, 2022 | 17.90 | 18.28 | 17.83 | 18.25 | 2,386,301 | +0.15(+0.83%) |
Sep 16, 2022 | 18.05 | 18.37 | 17.79 | 18.10 | 2,499,327 | -0.52(-2.79%) |
Sep 15, 2022 | 19.12 | 19.55 | 18.41 | 18.62 | 2,515,792 | -0.61(-3.17%) |
Sep 14, 2022 | 19.05 | 19.42 | 18.65 | 19.23 | 1,731,557 | +0.13(+0.68%) |
Sep 13, 2022 | 20.00 | 20.00 | 19.03 | 19.10 | 2,910,203 | -1.82(-8.70%) |
Sep 12, 2022 | 20.50 | 21.04 | 20.37 | 20.92 | 1,351,707 | +0.64(+3.16%) |
Sep 09, 2022 | 19.98 | 20.40 | 19.89 | 20.28 | 1,646,141 | +0.53(+2.68%) |
Sep 08, 2022 | 19.42 | 19.87 | 19.34 | 19.75 | 1,269,245 | +0.21(+1.07%) |
Sep 07, 2022 | 18.76 | 19.63 | 18.62 | 19.54 | 1,657,573 | +0.76(+4.05%) |
Sep 06, 2022 | 19.31 | 19.45 | 18.34 | 18.78 | 2,984,005 | -0.59(-3.05%) |
Sep 02, 2022 | 19.76 | 19.80 | 18.91 | 19.37 | 1,635,172 | -0.11(-0.56%) |