Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.25 | 14.46 | 13.18 | 14.41 | 8,646,253 | +0.97(+7.22%) |
Nov 29, 2022 | 13.61 | 13.79 | 13.29 | 13.44 | 2,156,583 | -0.04(-0.30%) |
Nov 28, 2022 | 13.45 | 14.08 | 13.43 | 13.48 | 2,572,339 | -0.54(-3.85%) |
Nov 25, 2022 | 13.87 | 14.71 | 13.79 | 14.02 | 884,645 | -0.08(-0.57%) |
Nov 23, 2022 | 13.92 | 14.27 | 13.82 | 14.10 | 2,215,039 | +0.14(+1.00%) |
Nov 22, 2022 | 13.17 | 14.01 | 13.00 | 13.96 | 2,074,357 | +0.66(+4.96%) |
Nov 21, 2022 | 13.70 | 13.79 | 13.02 | 13.30 | 2,902,700 | -0.65(-4.66%) |
Nov 18, 2022 | 14.77 | 14.77 | 13.67 | 13.95 | 2,219,633 | -0.41(-2.86%) |
Nov 17, 2022 | 14.01 | 14.65 | 13.84 | 14.36 | 2,674,135 | -0.21(-1.44%) |
Nov 16, 2022 | 15.05 | 15.05 | 14.29 | 14.57 | 3,972,689 | -0.95(-6.12%) |
Nov 15, 2022 | 16.21 | 16.38 | 15.14 | 15.52 | 5,376,329 | +0.16(+1.04%) |
Nov 14, 2022 | 16.61 | 16.73 | 15.32 | 15.36 | 4,589,346 | -1.58(-9.33%) |
Nov 11, 2022 | 15.60 | 17.39 | 15.39 | 16.94 | 5,328,116 | +0.66(+4.05%) |
Nov 10, 2022 | 15.65 | 16.40 | 14.90 | 16.28 | 10,644,460 | +2.54(+18.49%) |
Nov 09, 2022 | 14.83 | 14.83 | 13.20 | 13.74 | 7,815,690 | -1.44(-9.49%) |
Nov 08, 2022 | 14.97 | 15.80 | 14.32 | 15.18 | 3,509,407 | +0.24(+1.61%) |
Nov 07, 2022 | 15.12 | 15.28 | 14.33 | 14.94 | 2,828,128 | +0.10(+0.67%) |
Nov 04, 2022 | 15.68 | 15.81 | 14.38 | 14.84 | 2,813,276 | -0.45(-2.94%) |
Nov 03, 2022 | 15.69 | 16.03 | 15.26 | 15.29 | 2,596,464 | -0.78(-4.85%) |
Nov 02, 2022 | 17.24 | 15.99 | 16.07 | 2,620,081 | -1.05(-6.13%) | |
Nov 01, 2022 | 17.64 | 18.56 | 17.08 | 17.12 | 2,333,183 | +0.16(+0.94%) |
Oct 31, 2022 | 17.18 | 17.52 | 16.74 | 16.96 | 1,749,182 | -0.43(-2.47%) |
Oct 28, 2022 | 17.37 | 17.63 | 16.89 | 17.39 | 1,446,504 | -0.19(-1.08%) |
Oct 27, 2022 | 18.35 | 18.84 | 17.51 | 17.58 | 2,431,526 | -0.41(-2.28%) |
Oct 26, 2022 | 18.28 | 18.82 | 17.82 | 17.99 | 1,650,071 | -0.81(-4.31%) |
Oct 25, 2022 | 17.82 | 18.88 | 17.82 | 18.80 | 1,862,284 | +1.13(+6.40%) |
Oct 24, 2022 | 17.50 | 17.98 | 16.81 | 17.67 | 1,941,149 | +0.15(+0.86%) |
Oct 21, 2022 | 17.49 | 17.53 | 16.47 | 17.52 | 2,212,140 | -0.28(-1.57%) |
Oct 20, 2022 | 17.43 | 18.44 | 17.35 | 17.80 | 1,855,073 | +0.36(+2.06%) |
Oct 19, 2022 | 18.08 | 18.26 | 17.16 | 17.44 | 1,973,321 | -1.19(-6.39%) |
Oct 18, 2022 | 19.24 | 19.41 | 18.06 | 18.63 | 2,503,117 | +0.19(+1.03%) |
Oct 17, 2022 | 18.56 | 19.18 | 18.33 | 18.44 | 2,229,351 | +0.61(+3.42%) |
Oct 14, 2022 | 19.05 | 19.14 | 17.64 | 17.83 | 1,911,394 | -0.51(-2.78%) |
Oct 13, 2022 | 17.25 | 18.48 | 16.79 | 18.34 | 2,706,077 | +0.24(+1.33%) |
Oct 12, 2022 | 17.69 | 18.15 | 17.47 | 18.10 | 2,042,734 | +0.33(+1.86%) |
Oct 11, 2022 | 18.32 | 18.39 | 17.34 | 17.77 | 1,892,688 | -0.71(-3.84%) |
Oct 10, 2022 | 19.42 | 19.58 | 18.44 | 18.48 | 1,608,295 | -0.74(-3.85%) |
Oct 07, 2022 | 19.84 | 19.87 | 18.60 | 19.22 | 1,895,867 | -1.32(-6.43%) |
Oct 06, 2022 | 20.67 | 21.17 | 20.17 | 20.54 | 1,235,631 | -0.22(-1.06%) |
Oct 05, 2022 | 20.55 | 21.03 | 20.23 | 20.76 | 1,538,470 | -0.48(-2.26%) |
Oct 04, 2022 | 21.04 | 21.79 | 20.62 | 21.24 | 2,654,189 | +0.82(+4.02%) |
Oct 03, 2022 | 19.62 | 20.52 | 19.11 | 20.42 | 2,135,247 | +0.93(+4.77%) |
Sep 30, 2022 | 19.47 | 20.75 | 19.35 | 19.49 | 2,235,354 | -0.19(-0.97%) |
Sep 29, 2022 | 20.61 | 20.79 | 19.47 | 19.68 | 1,713,689 | -1.69(-7.91%) |
Sep 28, 2022 | 20.45 | 21.55 | 20.36 | 21.37 | 1,653,409 | +0.99(+4.86%) |
Sep 27, 2022 | 21.00 | 21.34 | 20.22 | 20.38 | 1,831,897 | +0.06(+0.30%) |
Sep 26, 2022 | 20.12 | 21.09 | 19.75 | 20.32 | 2,326,205 | +0.11(+0.54%) |
Sep 23, 2022 | 19.71 | 20.48 | 19.34 | 20.21 | 2,533,009 | +0.31(+1.56%) |
Sep 22, 2022 | 21.02 | 21.34 | 19.89 | 19.90 | 2,181,967 | -1.24(-5.87%) |
Sep 21, 2022 | 22.01 | 22.30 | 21.11 | 21.14 | 1,684,763 | -0.64(-2.94%) |
Sep 20, 2022 | 22.25 | 22.71 | 21.73 | 21.78 | 1,695,441 | -1.04(-4.56%) |
Sep 19, 2022 | 22.71 | 22.98 | 22.22 | 22.82 | 1,805,669 | -0.33(-1.43%) |
Sep 16, 2022 | 23.61 | 23.70 | 22.64 | 23.15 | 10,604,622 | -1.24(-5.08%) |
Sep 15, 2022 | 24.77 | 26.15 | 24.25 | 24.39 | 3,806,009 | -0.95(-3.75%) |
Sep 14, 2022 | 26.57 | 26.62 | 24.46 | 25.34 | 3,362,940 | -1.34(-5.02%) |
Sep 13, 2022 | 28.02 | 28.09 | 26.37 | 26.68 | 2,576,697 | -1.83(-6.42%) |
Sep 12, 2022 | 28.04 | 28.66 | 27.77 | 28.51 | 2,345,131 | +0.78(+2.81%) |
Sep 09, 2022 | 26.43 | 27.84 | 26.09 | 27.73 | 1,838,250 | +1.79(+6.90%) |
Sep 08, 2022 | 24.95 | 26.19 | 24.75 | 25.94 | 1,401,875 | +0.58(+2.29%) |
Sep 07, 2022 | 24.46 | 25.52 | 24.36 | 25.36 | 1,812,974 | +0.83(+3.38%) |
Sep 06, 2022 | 24.15 | 24.59 | 23.50 | 24.53 | 2,309,267 | +0.44(+1.83%) |
Sep 02, 2022 | 25.48 | 25.74 | 23.88 | 24.09 | 1,834,699 | -0.96(-3.83%) |