Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.99 | 17.33 | 16.40 | 17.32 | 16,973,588 | +0.22(+1.29%) |
Nov 29, 2022 | 16.92 | 17.12 | 16.75 | 17.10 | 10,380,585 | +0.22(+1.31%) |
Nov 28, 2022 | 17.19 | 17.26 | 16.80 | 16.88 | 6,213,452 | -0.46(-2.63%) |
Nov 25, 2022 | 17.36 | 17.39 | 17.29 | 17.34 | 3,117,479 | +0.10(+0.58%) |
Nov 23, 2022 | 17.16 | 17.33 | 17.15 | 17.24 | 6,821,675 | +0.02(+0.11%) |
Nov 22, 2022 | 17.23 | 17.31 | 17.11 | 17.22 | 8,473,380 | +0.14(+0.80%) |
Nov 21, 2022 | 16.89 | 17.14 | 16.84 | 17.08 | 11,626,540 | +0.13(+0.75%) |
Nov 18, 2022 | 17.24 | 17.39 | 16.74 | 16.95 | 22,800,902 | -0.05(-0.32%) |
Nov 17, 2022 | 17.12 | 17.12 | 16.75 | 17.01 | 10,394,277 | -0.24(-1.37%) |
Nov 16, 2022 | 17.39 | 17.50 | 17.12 | 17.24 | 10,593,838 | -0.22(-1.25%) |
Nov 15, 2022 | 17.72 | 17.95 | 17.19 | 17.46 | 12,631,276 | +0.15(+0.89%) |
Nov 14, 2022 | 17.91 | 18.00 | 17.31 | 17.31 | 13,298,002 | -0.76(-4.19%) |
Nov 11, 2022 | 17.79 | 18.25 | 17.78 | 18.06 | 13,414,130 | +0.35(+1.95%) |
Nov 10, 2022 | 16.90 | 17.75 | 16.88 | 17.72 | 17,105,842 | +1.41(+8.66%) |
Nov 09, 2022 | 16.52 | 16.58 | 16.28 | 16.31 | 10,818,672 | -0.39(-2.35%) |
Nov 08, 2022 | 16.70 | 16.84 | 16.52 | 16.70 | 7,632,883 | +0.00(+0.00%) |
Nov 07, 2022 | 16.71 | 16.79 | 16.48 | 16.70 | 7,073,982 | +0.09(+0.55%) |
Nov 04, 2022 | 16.49 | 16.75 | 16.30 | 16.61 | 10,771,268 | +0.36(+2.19%) |
Nov 03, 2022 | 16.01 | 16.37 | 15.79 | 16.25 | 12,591,913 | +0.04(+0.22%) |
Nov 02, 2022 | 16.38 | 16.91 | 16.21 | 16.22 | 17,083,276 | -0.23(-1.38%) |
Nov 01, 2022 | 16.42 | 16.55 | 16.31 | 16.44 | 11,936,338 | +0.16(+1.01%) |
Oct 31, 2022 | 16.38 | 16.45 | 16.26 | 16.28 | 8,914,146 | -0.21(-1.27%) |
Oct 28, 2022 | 16.26 | 16.50 | 16.10 | 16.49 | 10,030,303 | +0.32(+1.97%) |
Oct 27, 2022 | 16.29 | 16.41 | 16.15 | 16.17 | 11,538,615 | +0.05(+0.34%) |
Oct 26, 2022 | 16.24 | 16.36 | 16.10 | 16.12 | 13,767,069 | -0.07(-0.45%) |
Oct 25, 2022 | 16.01 | 16.34 | 15.89 | 16.19 | 14,425,045 | +0.04(+0.23%) |
Oct 24, 2022 | 15.47 | 16.36 | 15.47 | 16.15 | 18,241,822 | +0.76(+4.91%) |
Oct 21, 2022 | 14.53 | 15.41 | 14.35 | 15.40 | 24,052,912 | +0.96(+6.62%) |
Oct 20, 2022 | 14.59 | 15.21 | 14.26 | 14.44 | 23,502,054 | -0.58(-3.88%) |
Oct 19, 2022 | 15.29 | 15.49 | 14.95 | 15.02 | 16,459,166 | -0.45(-2.89%) |
Oct 18, 2022 | 15.72 | 15.86 | 15.31 | 15.47 | 17,979,426 | +0.08(+0.53%) |
Oct 17, 2022 | 15.37 | 15.51 | 15.23 | 15.39 | 11,574,489 | +0.37(+2.49%) |
Oct 14, 2022 | 15.30 | 15.67 | 14.97 | 15.01 | 17,640,804 | -0.21(-1.38%) |
Oct 13, 2022 | 14.07 | 15.30 | 13.90 | 15.22 | 17,840,330 | +1.02(+7.18%) |
Oct 12, 2022 | 14.21 | 14.46 | 14.09 | 14.20 | 15,604,904 | -0.07(-0.51%) |
Oct 11, 2022 | 14.42 | 14.58 | 14.17 | 14.27 | 11,076,551 | -0.25(-1.69%) |
Oct 10, 2022 | 14.76 | 14.86 | 14.43 | 14.52 | 12,723,104 | -0.19(-1.30%) |
Oct 07, 2022 | 15.03 | 15.04 | 14.67 | 14.71 | 14,195,241 | -0.43(-2.83%) |
Oct 06, 2022 | 15.26 | 15.42 | 15.10 | 15.14 | 9,684,063 | -0.25(-1.60%) |
Oct 05, 2022 | 15.30 | 15.47 | 15.26 | 15.39 | 7,606,745 | -0.21(-1.34%) |
Oct 04, 2022 | 15.23 | 15.64 | 15.23 | 15.60 | 13,579,840 | +0.59(+3.95%) |
Oct 03, 2022 | 14.83 | 15.11 | 14.56 | 15.00 | 13,450,750 | +0.41(+2.81%) |
Sep 30, 2022 | 14.66 | 14.98 | 14.56 | 14.59 | 10,007,812 | -0.01(-0.06%) |
Sep 29, 2022 | 14.48 | 14.74 | 14.34 | 14.60 | 9,871,644 | -0.13(-0.87%) |
Sep 28, 2022 | 14.53 | 14.85 | 14.51 | 14.73 | 12,919,230 | +0.19(+1.32%) |
Sep 27, 2022 | 14.80 | 14.88 | 14.37 | 14.54 | 13,292,443 | -0.13(-0.87%) |
Sep 26, 2022 | 14.79 | 15.04 | 14.58 | 14.67 | 12,612,297 | -0.29(-1.95%) |
Sep 23, 2022 | 14.88 | 15.02 | 14.67 | 14.96 | 19,295,624 | -0.15(-0.97%) |
Sep 22, 2022 | 15.71 | 15.71 | 15.03 | 15.10 | 14,753,511 | -0.50(-3.21%) |
Sep 21, 2022 | 16.08 | 16.18 | 15.60 | 15.60 | 11,977,271 | -0.44(-2.73%) |
Sep 20, 2022 | 16.09 | 16.16 | 15.84 | 16.04 | 12,467,659 | -0.20(-1.23%) |
Sep 19, 2022 | 15.83 | 16.32 | 15.83 | 16.24 | 9,712,688 | +0.12(+0.73%) |
Sep 16, 2022 | 16.29 | 16.29 | 15.93 | 16.12 | 18,227,688 | -0.34(-2.05%) |
Sep 15, 2022 | 16.14 | 16.66 | 16.10 | 16.46 | 16,706,854 | +0.39(+2.44%) |
Sep 14, 2022 | 16.49 | 16.52 | 15.96 | 16.07 | 15,214,502 | -0.33(-2.00%) |
Sep 13, 2022 | 16.90 | 17.02 | 16.35 | 16.40 | 9,193,318 | -0.82(-4.76%) |
Sep 12, 2022 | 17.13 | 17.36 | 17.07 | 17.22 | 9,577,175 | +0.22(+1.29%) |
Sep 09, 2022 | 16.92 | 17.12 | 16.88 | 17.00 | 10,330,893 | +0.15(+0.92%) |
Sep 08, 2022 | 16.06 | 16.85 | 16.02 | 16.84 | 10,967,799 | +0.66(+4.05%) |
Sep 07, 2022 | 15.69 | 16.23 | 15.63 | 16.19 | 6,935,571 | +0.41(+2.60%) |
Sep 06, 2022 | 16.12 | 16.12 | 15.66 | 15.78 | 9,899,838 | -0.21(-1.31%) |
Sep 02, 2022 | 16.33 | 16.45 | 15.91 | 15.99 | 7,588,830 | -0.12(-0.74%) |