Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.67 | 17.67 | 17.02 | 17.52 | 2,564,714 | +0.06(+0.36%) |
Nov 29, 2022 | 17.37 | 17.52 | 17.06 | 17.46 | 1,665,933 | +0.29(+1.71%) |
Nov 28, 2022 | 17.19 | 17.53 | 17.05 | 17.17 | 2,152,903 | -0.76(-4.23%) |
Nov 25, 2022 | 18.15 | 18.31 | 17.81 | 17.93 | 917,561 | -0.32(-1.77%) |
Nov 23, 2022 | 18.26 | 18.79 | 18.00 | 18.25 | 2,434,290 | +0.11(+0.63%) |
Nov 22, 2022 | 17.84 | 18.69 | 17.69 | 18.13 | 3,792,916 | +0.71(+4.08%) |
Nov 21, 2022 | 16.59 | 17.44 | 16.11 | 17.42 | 4,161,174 | +0.74(+4.43%) |
Nov 18, 2022 | 16.53 | 16.97 | 16.15 | 16.68 | 3,066,584 | -0.33(-1.95%) |
Nov 17, 2022 | 17.04 | 17.16 | 16.57 | 17.01 | 2,973,897 | -0.16(-0.94%) |
Nov 16, 2022 | 17.26 | 17.44 | 16.71 | 17.18 | 3,373,006 | -0.58(-3.26%) |
Nov 15, 2022 | 17.41 | 17.81 | 17.06 | 17.75 | 2,819,856 | +0.42(+2.41%) |
Nov 14, 2022 | 18.02 | 18.54 | 17.31 | 17.34 | 3,686,036 | -0.30(-1.72%) |
Nov 11, 2022 | 18.14 | 18.66 | 17.32 | 17.64 | 3,849,710 | -0.03(-0.16%) |
Nov 10, 2022 | 17.56 | 17.81 | 16.94 | 17.67 | 3,188,914 | +0.77(+4.55%) |
Nov 09, 2022 | 18.01 | 18.36 | 16.84 | 16.90 | 3,464,428 | -1.78(-9.54%) |
Nov 08, 2022 | 18.72 | 19.07 | 18.11 | 18.68 | 4,198,193 | -0.55(-2.86%) |
Nov 07, 2022 | 18.00 | 20.07 | 18.00 | 19.23 | 7,864,274 | +1.75(+10.04%) |
Nov 04, 2022 | 17.25 | 17.51 | 16.36 | 17.48 | 4,420,687 | +0.67(+4.01%) |
Nov 03, 2022 | 17.10 | 17.54 | 16.70 | 16.81 | 3,101,126 | -0.61(-3.49%) |
Nov 02, 2022 | 18.11 | 17.41 | 6,554,101 | -0.31(-1.77%) | ||
Nov 01, 2022 | 17.93 | 18.08 | 17.30 | 17.73 | 3,803,407 | -0.09(-0.48%) |
Oct 31, 2022 | 17.62 | 18.19 | 17.32 | 17.81 | 4,667,307 | +0.87(+5.15%) |
Oct 28, 2022 | 16.80 | 17.22 | 16.18 | 16.94 | 2,429,582 | +0.16(+0.96%) |
Oct 27, 2022 | 17.03 | 17.49 | 16.74 | 16.78 | 2,761,214 | +0.09(+0.51%) |
Oct 26, 2022 | 16.45 | 17.14 | 16.39 | 16.69 | 2,904,419 | -0.02(-0.11%) |
Oct 25, 2022 | 15.89 | 16.80 | 15.65 | 16.71 | 3,236,977 | +0.82(+5.13%) |
Oct 24, 2022 | 15.73 | 16.16 | 15.45 | 15.90 | 3,159,957 | +0.22(+1.39%) |
Oct 21, 2022 | 15.89 | 15.95 | 14.95 | 15.68 | 5,218,839 | -0.40(-2.48%) |
Oct 20, 2022 | 17.21 | 17.35 | 16.04 | 16.08 | 4,067,967 | -0.88(-5.20%) |
Oct 19, 2022 | 16.94 | 17.34 | 16.77 | 16.96 | 3,059,478 | -0.20(-1.16%) |
Oct 18, 2022 | 17.10 | 17.57 | 16.75 | 17.16 | 3,822,909 | +0.52(+3.14%) |
Oct 17, 2022 | 16.27 | 16.77 | 15.86 | 16.64 | 3,966,595 | +0.23(+1.39%) |
Oct 14, 2022 | 17.58 | 17.91 | 16.38 | 16.41 | 2,886,522 | -1.58(-8.80%) |
Oct 13, 2022 | 16.88 | 18.05 | 16.75 | 17.99 | 2,709,733 | +0.73(+4.23%) |
Oct 12, 2022 | 16.73 | 17.34 | 16.52 | 17.26 | 2,514,336 | +0.57(+3.41%) |
Oct 11, 2022 | 16.56 | 17.15 | 16.28 | 16.69 | 2,997,784 | -0.32(-1.90%) |
Oct 10, 2022 | 16.97 | 17.34 | 16.48 | 17.01 | 4,028,642 | +0.26(+1.53%) |
Oct 07, 2022 | 17.12 | 17.40 | 16.55 | 16.76 | 5,981,450 | -0.48(-2.81%) |
Oct 06, 2022 | 18.02 | 18.44 | 17.23 | 17.24 | 4,481,065 | -0.95(-5.21%) |
Oct 05, 2022 | 18.32 | 18.47 | 17.44 | 18.19 | 4,637,063 | -0.15(-0.83%) |
Oct 04, 2022 | 17.65 | 18.65 | 17.49 | 18.34 | 4,219,357 | +1.20(+7.03%) |
Oct 03, 2022 | 17.07 | 17.45 | 16.85 | 17.14 | 4,454,366 | +0.74(+4.51%) |
Sep 30, 2022 | 15.68 | 16.68 | 15.67 | 16.40 | 3,288,205 | +0.46(+2.86%) |
Sep 29, 2022 | 16.05 | 16.48 | 15.28 | 15.94 | 3,030,862 | -0.36(-2.21%) |
Sep 28, 2022 | 15.08 | 16.50 | 14.93 | 16.30 | 4,322,934 | +1.28(+8.52%) |
Sep 27, 2022 | 15.17 | 15.40 | 14.81 | 15.02 | 3,445,729 | +0.13(+0.89%) |
Sep 26, 2022 | 15.33 | 15.90 | 14.80 | 14.89 | 5,861,489 | -0.49(-3.21%) |
Sep 23, 2022 | 16.09 | 16.22 | 14.90 | 15.38 | 5,277,413 | -1.79(-10.44%) |
Sep 22, 2022 | 18.09 | 18.32 | 16.95 | 17.18 | 2,944,030 | -0.46(-2.63%) |
Sep 21, 2022 | 18.57 | 18.81 | 17.64 | 17.64 | 2,645,913 | -0.28(-1.59%) |
Sep 20, 2022 | 18.11 | 18.28 | 17.57 | 17.93 | 2,820,459 | -0.14(-0.79%) |
Sep 19, 2022 | 17.28 | 18.28 | 17.17 | 18.07 | 3,124,205 | +0.09(+0.53%) |
Sep 16, 2022 | 18.67 | 18.67 | 17.05 | 17.97 | 6,019,532 | -0.97(-5.11%) |
Sep 15, 2022 | 19.00 | 19.28 | 18.52 | 18.94 | 4,545,316 | -1.19(-5.93%) |
Sep 14, 2022 | 19.26 | 20.72 | 19.26 | 20.13 | 5,800,492 | +1.51(+8.10%) |
Sep 13, 2022 | 18.61 | 19.33 | 18.47 | 18.63 | 3,210,598 | -0.28(-1.50%) |
Sep 12, 2022 | 18.27 | 18.92 | 18.24 | 18.91 | 3,797,484 | +1.10(+6.18%) |
Sep 09, 2022 | 17.93 | 18.06 | 17.41 | 17.81 | 2,036,539 | +0.38(+2.18%) |
Sep 08, 2022 | 16.75 | 17.64 | 16.65 | 17.43 | 2,752,658 | +0.78(+4.67%) |
Sep 07, 2022 | 16.78 | 17.01 | 16.34 | 16.65 | 2,623,490 | -0.53(-3.09%) |
Sep 06, 2022 | 17.85 | 18.05 | 17.07 | 17.19 | 3,207,761 | -1.01(-5.58%) |
Sep 02, 2022 | 18.32 | 18.40 | 17.67 | 18.20 | 3,137,495 | +0.28(+1.59%) |