Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.91 | 20.03 | 19.01 | 19.04 | 6,419,153 | -0.46(-2.36%) |
Nov 29, 2022 | 19.12 | 19.74 | 18.98 | 19.50 | 10,405,471 | +0.78(+4.14%) |
Nov 28, 2022 | 18.50 | 19.12 | 18.37 | 18.72 | 8,323,303 | -0.53(-2.73%) |
Nov 25, 2022 | 19.46 | 19.54 | 19.22 | 19.25 | 1,848,230 | -0.14(-0.74%) |
Nov 23, 2022 | 19.30 | 19.54 | 19.21 | 19.39 | 3,279,567 | -0.25(-1.27%) |
Nov 22, 2022 | 19.28 | 19.75 | 19.14 | 19.64 | 6,180,756 | +0.75(+3.95%) |
Nov 21, 2022 | 18.76 | 19.00 | 17.77 | 18.90 | 10,298,009 | -0.49(-2.52%) |
Nov 18, 2022 | 19.10 | 19.51 | 18.85 | 19.39 | 5,744,807 | -0.37(-1.89%) |
Nov 17, 2022 | 19.65 | 19.78 | 19.17 | 19.76 | 4,173,569 | -0.28(-1.41%) |
Nov 16, 2022 | 20.29 | 20.37 | 20.04 | 20.04 | 4,526,667 | -0.43(-2.09%) |
Nov 15, 2022 | 20.37 | 20.74 | 20.10 | 20.47 | 6,131,070 | +0.30(+1.46%) |
Nov 14, 2022 | 20.44 | 20.65 | 20.17 | 20.18 | 6,637,826 | -0.40(-1.94%) |
Nov 11, 2022 | 20.43 | 20.97 | 20.36 | 20.57 | 6,047,463 | +0.70(+3.55%) |
Nov 10, 2022 | 19.75 | 20.00 | 19.44 | 19.87 | 8,010,558 | +0.83(+4.35%) |
Nov 09, 2022 | 19.99 | 20.00 | 18.92 | 19.04 | 8,461,896 | -1.27(-6.24%) |
Nov 08, 2022 | 20.28 | 20.76 | 20.11 | 20.31 | 10,269,305 | +0.14(+0.71%) |
Nov 07, 2022 | 20.28 | 20.78 | 19.98 | 20.17 | 8,796,671 | +0.03(+0.14%) |
Nov 04, 2022 | 20.85 | 21.12 | 19.71 | 20.14 | 9,597,794 | +0.17(+0.86%) |
Nov 03, 2022 | 18.89 | 20.29 | 18.76 | 19.97 | 11,738,600 | +0.65(+3.35%) |
Nov 02, 2022 | 19.22 | 19.32 | 16,123,797 | -0.21(-1.07%) | ||
Nov 01, 2022 | 19.69 | 19.80 | 19.44 | 19.53 | 7,492,321 | +0.30(+1.53%) |
Oct 31, 2022 | 18.75 | 19.65 | 18.72 | 19.23 | 10,667,919 | +0.21(+1.10%) |
Oct 28, 2022 | 19.24 | 19.32 | 18.61 | 19.02 | 7,214,407 | -0.16(-0.84%) |
Oct 27, 2022 | 19.29 | 19.54 | 18.96 | 19.18 | 7,674,564 | +0.16(+0.85%) |
Oct 26, 2022 | 18.70 | 19.18 | 18.64 | 19.02 | 7,314,923 | +0.45(+2.41%) |
Oct 25, 2022 | 18.19 | 18.73 | 18.10 | 18.58 | 8,378,041 | +0.40(+2.20%) |
Oct 24, 2022 | 17.82 | 18.42 | 17.65 | 18.18 | 8,210,510 | +0.19(+1.06%) |
Oct 21, 2022 | 17.47 | 18.04 | 17.28 | 17.99 | 8,143,272 | +0.56(+3.22%) |
Oct 20, 2022 | 17.19 | 17.73 | 17.14 | 17.42 | 9,290,584 | +0.53(+3.16%) |
Oct 19, 2022 | 16.27 | 16.94 | 16.06 | 16.89 | 8,492,391 | +0.63(+3.86%) |
Oct 18, 2022 | 16.31 | 16.47 | 15.56 | 16.26 | 10,631,140 | +0.12(+0.77%) |
Oct 17, 2022 | 16.19 | 16.65 | 16.12 | 16.14 | 4,847,654 | +0.35(+2.23%) |
Oct 14, 2022 | 16.69 | 17.09 | 15.75 | 15.79 | 11,092,616 | -1.13(-6.70%) |
Oct 13, 2022 | 15.95 | 17.18 | 15.86 | 16.92 | 7,110,435 | +0.58(+3.55%) |
Oct 12, 2022 | 16.16 | 16.61 | 15.53 | 16.34 | 8,929,630 | +0.04(+0.23%) |
Oct 11, 2022 | 16.41 | 16.96 | 16.28 | 16.30 | 9,104,870 | -0.52(-3.11%) |
Oct 10, 2022 | 17.62 | 17.75 | 16.66 | 16.82 | 7,971,339 | -0.89(-5.00%) |
Oct 07, 2022 | 17.80 | 18.39 | 17.51 | 17.71 | 13,268,039 | -0.02(-0.11%) |
Oct 06, 2022 | 16.86 | 17.78 | 16.85 | 17.73 | 10,201,436 | +0.58(+3.39%) |
Oct 05, 2022 | 16.44 | 17.31 | 15.97 | 17.15 | 8,937,496 | +0.66(+3.98%) |
Oct 04, 2022 | 16.03 | 16.51 | 15.87 | 16.49 | 12,497,323 | +0.87(+5.55%) |
Oct 03, 2022 | 15.43 | 15.80 | 15.36 | 15.62 | 7,261,796 | +0.99(+6.77%) |
Sep 30, 2022 | 14.68 | 15.01 | 14.43 | 14.63 | 8,319,037 | -0.21(-1.41%) |
Sep 29, 2022 | 14.72 | 14.89 | 14.20 | 14.84 | 7,011,180 | -0.02(-0.13%) |
Sep 28, 2022 | 14.37 | 14.97 | 14.09 | 14.86 | 11,563,385 | +0.72(+5.12%) |
Sep 27, 2022 | 14.29 | 14.54 | 13.88 | 14.14 | 13,674,875 | +0.24(+1.71%) |
Sep 26, 2022 | 14.66 | 14.74 | 13.75 | 13.90 | 11,571,591 | -0.81(-5.50%) |
Sep 23, 2022 | 15.47 | 15.52 | 14.62 | 14.71 | 12,804,259 | -1.55(-9.54%) |
Sep 22, 2022 | 17.14 | 17.26 | 16.25 | 16.26 | 6,183,558 | -0.53(-3.17%) |
Sep 21, 2022 | 17.81 | 17.93 | 16.79 | 16.80 | 9,398,623 | -0.68(-3.87%) |
Sep 20, 2022 | 17.74 | 17.83 | 17.13 | 17.47 | 5,170,988 | -0.38(-2.13%) |
Sep 19, 2022 | 17.02 | 17.87 | 17.00 | 17.85 | 5,385,226 | +0.20(+1.13%) |
Sep 16, 2022 | 17.57 | 17.78 | 17.07 | 17.65 | 8,921,819 | -0.26(-1.44%) |
Sep 15, 2022 | 18.00 | 18.36 | 17.79 | 17.91 | 7,235,047 | -0.58(-3.14%) |
Sep 14, 2022 | 17.84 | 18.73 | 17.79 | 18.49 | 6,813,159 | +1.00(+5.74%) |
Sep 13, 2022 | 17.35 | 17.76 | 17.32 | 17.49 | 6,973,824 | -0.29(-1.65%) |
Sep 12, 2022 | 17.77 | 17.96 | 17.59 | 17.78 | 4,375,611 | +0.33(+1.90%) |
Sep 09, 2022 | 17.27 | 17.60 | 17.27 | 17.45 | 4,601,372 | +0.66(+3.95%) |
Sep 08, 2022 | 16.68 | 16.87 | 16.43 | 16.78 | 5,874,677 | +0.11(+0.68%) |
Sep 07, 2022 | 16.85 | 17.03 | 16.40 | 16.67 | 11,738,254 | -0.59(-3.40%) |
Sep 06, 2022 | 18.14 | 18.24 | 17.23 | 17.26 | 6,252,437 | -0.66(-3.70%) |
Sep 02, 2022 | 17.93 | 18.28 | 17.67 | 17.92 | 5,004,014 | +0.61(+3.50%) |