Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.82 | 17.21 | 16.62 | 17.20 | 2,801,558 | +0.32(+1.90%) |
Nov 29, 2022 | 16.99 | 17.14 | 16.70 | 16.88 | 1,376,510 | +0.01(+0.06%) |
Nov 28, 2022 | 16.80 | 17.05 | 16.75 | 16.87 | 1,855,693 | -0.15(-0.88%) |
Nov 25, 2022 | 16.88 | 17.21 | 16.76 | 17.02 | 785,960 | +0.17(+1.01%) |
Nov 23, 2022 | 16.73 | 16.86 | 16.56 | 16.85 | 1,288,600 | +0.05(+0.30%) |
Nov 22, 2022 | 16.45 | 16.87 | 16.29 | 16.80 | 1,487,347 | +0.34(+2.07%) |
Nov 21, 2022 | 16.64 | 16.95 | 16.35 | 16.46 | 2,092,215 | -0.32(-1.91%) |
Nov 18, 2022 | 17.33 | 17.38 | 16.52 | 16.78 | 1,782,398 | -0.34(-1.99%) |
Nov 17, 2022 | 16.93 | 17.23 | 16.51 | 17.12 | 5,270,838 | +0.01(+0.06%) |
Nov 16, 2022 | 17.95 | 17.98 | 16.98 | 17.11 | 2,143,987 | -1.05(-5.78%) |
Nov 15, 2022 | 18.69 | 18.90 | 18.02 | 18.16 | 1,814,896 | -0.22(-1.20%) |
Nov 14, 2022 | 17.81 | 18.54 | 17.68 | 18.38 | 3,501,620 | +0.32(+1.77%) |
Nov 11, 2022 | 17.67 | 18.17 | 17.48 | 18.06 | 2,007,935 | +0.56(+3.20%) |
Nov 10, 2022 | 17.37 | 17.75 | 17.29 | 17.50 | 3,928,517 | +0.84(+5.04%) |
Nov 09, 2022 | 17.13 | 17.45 | 16.52 | 16.66 | 2,820,900 | -0.88(-5.02%) |
Nov 08, 2022 | 17.99 | 18.02 | 17.29 | 17.54 | 2,141,908 | -0.39(-2.18%) |
Nov 07, 2022 | 17.64 | 18.02 | 17.08 | 17.93 | 2,497,786 | +0.38(+2.17%) |
Nov 04, 2022 | 17.27 | 17.75 | 17.18 | 17.55 | 2,485,929 | +0.54(+3.17%) |
Nov 03, 2022 | 17.05 | 17.33 | 16.93 | 17.01 | 2,147,030 | -0.28(-1.62%) |
Nov 02, 2022 | 17.79 | 17.27 | 17.29 | 2,336,764 | -0.58(-3.25%) | |
Nov 01, 2022 | 18.53 | 18.59 | 17.84 | 17.87 | 3,340,382 | -0.53(-2.88%) |
Oct 31, 2022 | 18.51 | 18.87 | 18.36 | 18.40 | 3,484,990 | -0.30(-1.60%) |
Oct 28, 2022 | 18.61 | 19.61 | 18.61 | 18.70 | 3,627,014 | -0.06(-0.32%) |
Oct 27, 2022 | 18.98 | 19.37 | 17.50 | 18.76 | 5,794,711 | -0.12(-0.64%) |
Oct 26, 2022 | 18.96 | 19.30 | 18.74 | 18.88 | 3,991,715 | -0.15(-0.79%) |
Oct 25, 2022 | 18.20 | 19.40 | 18.20 | 19.03 | 5,265,403 | +0.63(+3.42%) |
Oct 24, 2022 | 18.02 | 18.51 | 17.93 | 18.40 | 5,135,125 | +0.50(+2.79%) |
Oct 21, 2022 | 17.11 | 17.95 | 17.10 | 17.90 | 4,125,637 | +0.74(+4.31%) |
Oct 20, 2022 | 17.00 | 17.48 | 16.90 | 17.16 | 3,596,715 | +0.11(+0.65%) |
Oct 19, 2022 | 17.05 | 17.33 | 16.87 | 17.05 | 3,014,987 | -0.21(-1.22%) |
Oct 18, 2022 | 17.67 | 17.85 | 17.13 | 17.26 | 2,700,817 | +0.07(+0.41%) |
Oct 17, 2022 | 16.96 | 17.45 | 16.91 | 17.19 | 3,365,803 | +0.61(+3.68%) |
Oct 14, 2022 | 17.00 | 17.18 | 16.32 | 16.58 | 2,727,641 | -0.28(-1.66%) |
Oct 13, 2022 | 15.81 | 17.10 | 15.81 | 16.86 | 2,823,115 | +0.45(+2.74%) |
Oct 12, 2022 | 16.11 | 16.64 | 15.93 | 16.41 | 3,357,019 | +0.20(+1.23%) |
Oct 11, 2022 | 16.52 | 16.97 | 16.08 | 16.21 | 5,266,807 | -0.50(-2.99%) |
Oct 10, 2022 | 17.22 | 17.22 | 16.34 | 16.71 | 4,802,673 | -0.43(-2.51%) |
Oct 07, 2022 | 16.89 | 17.34 | 16.76 | 17.14 | 3,409,607 | -0.16(-0.92%) |
Oct 06, 2022 | 16.75 | 17.60 | 16.75 | 17.30 | 3,481,709 | +0.46(+2.73%) |
Oct 05, 2022 | 17.07 | 17.69 | 16.79 | 16.84 | 8,803,416 | -0.73(-4.15%) |
Oct 04, 2022 | 17.46 | 17.76 | 17.25 | 17.57 | 3,332,773 | +0.62(+3.66%) |
Oct 03, 2022 | 16.71 | 17.14 | 16.56 | 16.95 | 2,739,620 | +0.67(+4.12%) |
Sep 30, 2022 | 16.02 | 16.67 | 16.01 | 16.28 | 3,097,540 | +0.07(+0.43%) |
Sep 29, 2022 | 17.14 | 17.27 | 16.05 | 16.21 | 4,537,857 | -1.43(-8.11%) |
Sep 28, 2022 | 16.48 | 17.68 | 16.40 | 17.64 | 3,490,763 | +1.12(+6.78%) |
Sep 27, 2022 | 16.17 | 17.03 | 16.04 | 16.52 | 4,270,955 | +0.70(+4.42%) |
Sep 26, 2022 | 16.46 | 16.92 | 15.82 | 15.82 | 3,547,225 | -0.69(-4.18%) |
Sep 23, 2022 | 16.00 | 16.52 | 15.67 | 16.51 | 5,363,061 | +0.10(+0.61%) |
Sep 22, 2022 | 17.90 | 18.01 | 16.40 | 16.41 | 8,146,195 | -1.54(-8.58%) |
Sep 21, 2022 | 18.20 | 18.64 | 17.90 | 17.95 | 3,098,586 | -0.15(-0.83%) |
Sep 20, 2022 | 18.33 | 18.71 | 17.95 | 18.10 | 4,047,039 | -0.39(-2.11%) |
Sep 19, 2022 | 18.15 | 18.76 | 18.10 | 18.49 | 3,931,921 | -0.06(-0.32%) |
Sep 16, 2022 | 19.05 | 19.09 | 18.42 | 18.55 | 10,824,192 | -0.90(-4.63%) |
Sep 15, 2022 | 18.69 | 19.82 | 18.69 | 19.45 | 3,742,230 | +0.45(+2.37%) |
Sep 14, 2022 | 19.16 | 19.35 | 18.92 | 19.00 | 5,662,779 | -0.05(-0.26%) |
Sep 13, 2022 | 19.23 | 19.60 | 18.84 | 19.05 | 2,814,211 | -0.93(-4.65%) |
Sep 12, 2022 | 19.28 | 19.98 | 19.28 | 19.98 | 3,013,744 | +0.83(+4.33%) |
Sep 09, 2022 | 19.12 | 19.25 | 18.96 | 19.15 | 2,547,173 | +0.24(+1.27%) |
Sep 08, 2022 | 18.00 | 18.93 | 17.98 | 18.91 | 4,438,059 | +0.69(+3.79%) |
Sep 07, 2022 | 17.97 | 18.45 | 17.96 | 18.22 | 3,221,143 | +0.19(+1.05%) |
Sep 06, 2022 | 18.07 | 18.72 | 18.00 | 18.03 | 4,115,857 | +0.14(+0.78%) |
Sep 02, 2022 | 18.35 | 18.45 | 17.77 | 17.89 | 2,231,594 | -0.20(-1.11%) |