Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.50 | 17.66 | 16.64 | 17.52 | 1,058,828 | +0.02(+0.11%) |
Nov 29, 2022 | 17.21 | 17.86 | 17.09 | 17.50 | 761,718 | +0.31(+1.80%) |
Nov 28, 2022 | 16.87 | 17.27 | 16.83 | 17.19 | 782,469 | +0.21(+1.24%) |
Nov 25, 2022 | 16.81 | 17.05 | 16.59 | 16.98 | 329,560 | +0.13(+0.77%) |
Nov 23, 2022 | 16.69 | 16.98 | 16.58 | 16.85 | 538,695 | +0.13(+0.78%) |
Nov 22, 2022 | 16.40 | 16.77 | 16.31 | 16.72 | 686,627 | +0.31(+1.89%) |
Nov 21, 2022 | 16.05 | 16.83 | 16.01 | 16.41 | 2,321,874 | +0.18(+1.11%) |
Nov 18, 2022 | 16.52 | 16.52 | 16.08 | 16.23 | 541,640 | +0.10(+0.62%) |
Nov 17, 2022 | 15.87 | 16.26 | 15.66 | 16.13 | 624,962 | +0.03(+0.19%) |
Nov 16, 2022 | 16.91 | 16.91 | 16.01 | 16.10 | 1,060,165 | -0.89(-5.24%) |
Nov 15, 2022 | 17.50 | 17.79 | 16.80 | 16.99 | 1,036,557 | +0.03(+0.18%) |
Nov 14, 2022 | 17.81 | 18.01 | 16.92 | 16.96 | 1,200,356 | -1.01(-5.62%) |
Nov 11, 2022 | 17.31 | 18.17 | 17.31 | 17.97 | 1,118,447 | +0.81(+4.72%) |
Nov 10, 2022 | 16.48 | 17.34 | 16.48 | 17.16 | 1,112,805 | +1.39(+8.81%) |
Nov 09, 2022 | 16.19 | 16.45 | 15.67 | 15.77 | 1,001,368 | -0.57(-3.49%) |
Nov 08, 2022 | 16.52 | 16.82 | 16.18 | 16.34 | 1,252,257 | -0.03(-0.18%) |
Nov 07, 2022 | 16.47 | 16.89 | 16.30 | 16.37 | 1,376,058 | +0.13(+0.80%) |
Nov 04, 2022 | 15.70 | 16.34 | 15.33 | 16.24 | 1,743,883 | +0.44(+2.78%) |
Nov 03, 2022 | 17.21 | 17.50 | 15.79 | 15.80 | 2,239,947 | -1.76(-10.02%) |
Nov 02, 2022 | 20.50 | 20.74 | 17.41 | 17.56 | 3,958,740 | -3.35(-16.02%) |
Nov 01, 2022 | 20.91 | 21.45 | 20.74 | 20.91 | 2,627,623 | -0.35(-1.65%) |
Oct 31, 2022 | 21.66 | 21.66 | 20.82 | 21.26 | 1,630,901 | -0.25(-1.16%) |
Oct 28, 2022 | 21.75 | 21.86 | 21.21 | 21.51 | 1,089,595 | -0.23(-1.06%) |
Oct 27, 2022 | 21.92 | 22.12 | 21.47 | 21.74 | 822,998 | +0.02(+0.09%) |
Oct 26, 2022 | 21.99 | 22.73 | 21.69 | 21.72 | 1,113,940 | -0.48(-2.16%) |
Oct 25, 2022 | 20.86 | 22.30 | 20.86 | 22.20 | 968,533 | +1.39(+6.68%) |
Oct 24, 2022 | 20.95 | 21.03 | 20.52 | 20.81 | 777,962 | -0.20(-0.95%) |
Oct 21, 2022 | 20.68 | 21.12 | 20.40 | 21.01 | 574,569 | +0.45(+2.19%) |
Oct 20, 2022 | 21.07 | 21.53 | 20.49 | 20.56 | 1,197,995 | -0.41(-1.96%) |
Oct 19, 2022 | 21.54 | 21.90 | 20.68 | 20.97 | 1,278,488 | -0.73(-3.36%) |
Oct 18, 2022 | 21.84 | 22.30 | 21.46 | 21.70 | 1,144,111 | +0.42(+1.97%) |
Oct 17, 2022 | 20.92 | 21.98 | 20.92 | 21.28 | 1,103,367 | +0.72(+3.50%) |
Oct 14, 2022 | 21.46 | 21.46 | 19.89 | 20.56 | 1,180,243 | -0.87(-4.06%) |
Oct 13, 2022 | 20.61 | 21.52 | 19.99 | 21.43 | 865,859 | +0.47(+2.24%) |
Oct 12, 2022 | 20.83 | 21.08 | 20.44 | 20.96 | 812,388 | +0.34(+1.65%) |
Oct 11, 2022 | 20.00 | 20.79 | 19.71 | 20.62 | 1,037,908 | +0.67(+3.36%) |
Oct 10, 2022 | 19.90 | 20.00 | 19.58 | 19.95 | 723,584 | +0.02(+0.10%) |
Oct 07, 2022 | 20.57 | 20.68 | 19.62 | 19.93 | 716,359 | -0.66(-3.21%) |
Oct 06, 2022 | 21.43 | 21.43 | 20.39 | 20.59 | 686,939 | -0.84(-3.92%) |
Oct 05, 2022 | 21.56 | 21.83 | 20.74 | 21.43 | 1,045,113 | -0.55(-2.50%) |
Oct 04, 2022 | 20.65 | 22.01 | 20.55 | 21.98 | 1,137,387 | +1.71(+8.44%) |
Oct 03, 2022 | 20.08 | 20.33 | 19.72 | 20.27 | 986,799 | +0.38(+1.91%) |
Sep 30, 2022 | 20.69 | 20.73 | 19.72 | 19.89 | 999,358 | -0.84(-4.05%) |
Sep 29, 2022 | 21.43 | 21.45 | 20.57 | 20.73 | 776,475 | -1.07(-4.91%) |
Sep 28, 2022 | 22.19 | 22.33 | 21.80 | 21.80 | 864,219 | -0.12(-0.55%) |
Sep 27, 2022 | 22.37 | 22.61 | 21.87 | 21.92 | 1,050,783 | -0.08(-0.36%) |
Sep 26, 2022 | 21.72 | 22.25 | 21.72 | 22.00 | 884,348 | +0.41(+1.90%) |
Sep 23, 2022 | 21.35 | 21.60 | 20.78 | 21.59 | 905,760 | -0.01(-0.05%) |
Sep 22, 2022 | 22.10 | 22.27 | 21.51 | 21.60 | 965,484 | -0.67(-3.01%) |
Sep 21, 2022 | 22.73 | 23.10 | 22.26 | 22.27 | 696,254 | -0.32(-1.42%) |
Sep 20, 2022 | 22.32 | 22.78 | 22.18 | 22.59 | 1,198,448 | +0.02(+0.09%) |
Sep 19, 2022 | 22.43 | 22.90 | 22.24 | 22.57 | 1,036,035 | -0.18(-0.79%) |
Sep 16, 2022 | 23.29 | 23.34 | 22.33 | 22.75 | 1,521,195 | -0.75(-3.19%) |
Sep 15, 2022 | 23.96 | 24.35 | 23.44 | 23.50 | 1,001,219 | -0.53(-2.21%) |
Sep 14, 2022 | 24.17 | 24.28 | 22.89 | 24.03 | 1,622,289 | -0.28(-1.15%) |
Sep 13, 2022 | 25.00 | 25.13 | 24.02 | 24.31 | 1,072,315 | -1.25(-4.89%) |
Sep 12, 2022 | 25.06 | 25.73 | 25.03 | 25.56 | 610,978 | +0.58(+2.32%) |
Sep 09, 2022 | 24.65 | 25.10 | 24.65 | 24.98 | 660,114 | +0.46(+1.88%) |
Sep 08, 2022 | 24.67 | 24.81 | 23.99 | 24.52 | 635,171 | -0.40(-1.61%) |
Sep 07, 2022 | 24.28 | 25.05 | 24.28 | 24.92 | 1,068,079 | +0.70(+2.89%) |
Sep 06, 2022 | 25.52 | 25.92 | 24.15 | 24.22 | 1,036,212 | -1.40(-5.46%) |
Sep 02, 2022 | 26.36 | 26.76 | 25.53 | 25.62 | 482,325 | -0.70(-2.66%) |