Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.01 | 18.26 | 17.51 | 18.23 | 3,364,934 | +0.15(+0.83%) |
Nov 29, 2022 | 17.96 | 18.11 | 17.78 | 18.08 | 3,070,316 | +0.20(+1.12%) |
Nov 28, 2022 | 17.82 | 18.13 | 17.80 | 17.88 | 3,889,165 | -0.11(-0.61%) |
Nov 25, 2022 | 18.04 | 18.17 | 17.97 | 17.99 | 1,102,373 | -0.12(-0.66%) |
Nov 23, 2022 | 17.75 | 18.18 | 17.71 | 18.11 | 4,054,953 | +0.39(+2.20%) |
Nov 22, 2022 | 16.85 | 17.86 | 16.79 | 17.72 | 4,003,657 | +0.87(+5.16%) |
Nov 21, 2022 | 16.89 | 17.00 | 16.70 | 16.85 | 2,374,750 | -0.16(-0.94%) |
Nov 18, 2022 | 17.37 | 17.43 | 16.73 | 17.01 | 5,617,886 | -0.27(-1.56%) |
Nov 17, 2022 | 16.93 | 17.31 | 16.79 | 17.28 | 5,232,920 | +0.20(+1.17%) |
Nov 16, 2022 | 17.05 | 17.29 | 16.81 | 17.08 | 8,911,339 | -0.38(-2.18%) |
Nov 15, 2022 | 17.03 | 17.60 | 16.98 | 17.46 | 5,507,560 | +0.80(+4.80%) |
Nov 14, 2022 | 17.02 | 17.25 | 16.64 | 16.66 | 6,434,276 | -0.50(-2.91%) |
Nov 11, 2022 | 17.44 | 17.45 | 16.98 | 17.16 | 9,681,927 | -0.26(-1.49%) |
Nov 10, 2022 | 17.66 | 17.91 | 17.32 | 17.42 | 5,574,055 | +0.37(+2.17%) |
Nov 09, 2022 | 17.18 | 17.27 | 16.51 | 17.05 | 6,314,376 | -0.37(-2.12%) |
Nov 08, 2022 | 17.78 | 17.98 | 17.21 | 17.42 | 3,158,874 | -0.28(-1.58%) |
Nov 07, 2022 | 17.70 | 17.84 | 17.34 | 17.70 | 2,476,926 | +0.18(+1.03%) |
Nov 04, 2022 | 17.90 | 18.14 | 17.41 | 17.52 | 3,546,521 | -0.18(-1.02%) |
Nov 03, 2022 | 17.97 | 18.00 | 17.44 | 17.70 | 5,474,074 | -0.36(-1.99%) |
Nov 02, 2022 | 18.97 | 18.97 | 18.00 | 18.06 | 4,992,449 | -0.89(-4.70%) |
Nov 01, 2022 | 18.87 | 19.19 | 18.67 | 18.95 | 3,960,913 | -0.01(-0.05%) |
Oct 31, 2022 | 18.51 | 19.02 | 18.36 | 18.96 | 3,265,588 | +0.29(+1.55%) |
Oct 28, 2022 | 18.69 | 18.84 | 18.25 | 18.67 | 2,748,416 | +0.05(+0.27%) |
Oct 27, 2022 | 19.28 | 19.68 | 18.46 | 18.62 | 4,678,386 | -0.61(-3.17%) |
Oct 26, 2022 | 18.07 | 20.09 | 18.07 | 19.23 | 9,678,244 | -0.54(-2.73%) |
Oct 25, 2022 | 19.86 | 20.03 | 19.50 | 19.77 | 7,360,206 | +0.09(+0.46%) |
Oct 24, 2022 | 19.87 | 19.98 | 19.36 | 19.68 | 2,862,237 | -0.14(-0.71%) |
Oct 21, 2022 | 19.19 | 19.89 | 19.00 | 19.82 | 3,132,453 | +0.57(+2.96%) |
Oct 20, 2022 | 19.40 | 19.96 | 19.23 | 19.25 | 2,081,978 | -0.12(-0.62%) |
Oct 19, 2022 | 19.75 | 19.81 | 19.17 | 19.37 | 4,265,964 | -0.46(-2.32%) |
Oct 18, 2022 | 20.27 | 20.48 | 19.55 | 19.83 | 2,363,896 | -0.08(-0.40%) |
Oct 17, 2022 | 20.00 | 20.13 | 19.76 | 19.91 | 2,089,643 | +0.26(+1.32%) |
Oct 14, 2022 | 20.49 | 20.55 | 19.59 | 19.65 | 1,228,320 | -0.46(-2.29%) |
Oct 13, 2022 | 19.19 | 20.20 | 19.02 | 20.11 | 2,864,271 | +0.39(+1.98%) |
Oct 12, 2022 | 19.73 | 19.80 | 19.42 | 19.72 | 1,490,435 | -0.05(-0.25%) |
Oct 11, 2022 | 19.36 | 20.26 | 19.32 | 19.77 | 2,752,996 | +0.34(+1.75%) |
Oct 10, 2022 | 19.84 | 20.03 | 19.11 | 19.43 | 2,051,481 | -0.41(-2.07%) |
Oct 07, 2022 | 19.19 | 19.91 | 19.02 | 19.84 | 3,580,732 | +0.36(+1.85%) |
Oct 06, 2022 | 19.65 | 19.94 | 19.27 | 19.48 | 1,891,697 | -0.21(-1.07%) |
Oct 05, 2022 | 19.18 | 19.81 | 19.12 | 19.69 | 2,698,370 | +0.05(+0.25%) |
Oct 04, 2022 | 19.54 | 20.14 | 18.41 | 19.64 | 8,649,823 | +0.56(+2.94%) |
Oct 03, 2022 | 19.03 | 19.34 | 18.63 | 19.08 | 3,152,499 | +0.14(+0.74%) |
Sep 30, 2022 | 18.78 | 19.57 | 18.49 | 18.94 | 3,276,668 | +0.19(+1.01%) |
Sep 29, 2022 | 19.24 | 19.27 | 18.26 | 18.75 | 3,301,494 | -0.82(-4.19%) |
Sep 28, 2022 | 19.53 | 19.71 | 19.24 | 19.57 | 2,727,117 | +0.16(+0.82%) |
Sep 27, 2022 | 19.82 | 20.05 | 19.16 | 19.41 | 2,495,542 | -0.30(-1.52%) |
Sep 26, 2022 | 19.90 | 20.27 | 19.52 | 19.71 | 3,884,413 | -0.19(-0.95%) |
Sep 23, 2022 | 19.88 | 19.98 | 19.37 | 19.90 | 3,309,855 | -0.25(-1.24%) |
Sep 22, 2022 | 20.82 | 20.93 | 19.84 | 20.15 | 4,843,275 | -0.81(-3.86%) |
Sep 21, 2022 | 21.36 | 21.62 | 20.90 | 20.96 | 1,792,051 | -0.41(-1.92%) |
Sep 20, 2022 | 21.67 | 21.67 | 21.01 | 21.37 | 2,030,544 | -0.41(-1.88%) |
Sep 19, 2022 | 20.52 | 21.93 | 20.45 | 21.78 | 3,006,952 | +0.88(+4.21%) |
Sep 16, 2022 | 21.78 | 21.78 | 20.83 | 20.90 | 5,876,082 | -1.18(-5.34%) |
Sep 15, 2022 | 22.99 | 23.13 | 21.95 | 22.08 | 3,239,566 | -1.03(-4.46%) |
Sep 14, 2022 | 23.04 | 23.18 | 22.61 | 23.11 | 1,976,776 | +0.07(+0.30%) |
Sep 13, 2022 | 22.77 | 23.30 | 22.70 | 23.04 | 2,796,898 | -0.51(-2.17%) |
Sep 12, 2022 | 23.77 | 24.20 | 23.51 | 23.55 | 2,553,320 | +0.02(+0.08%) |
Sep 09, 2022 | 23.06 | 23.59 | 22.93 | 23.53 | 1,917,788 | +0.68(+2.98%) |
Sep 08, 2022 | 22.44 | 22.87 | 22.11 | 22.85 | 1,765,138 | +0.23(+1.02%) |
Sep 07, 2022 | 22.03 | 22.66 | 21.91 | 22.62 | 1,376,703 | +0.49(+2.21%) |
Sep 06, 2022 | 22.16 | 22.29 | 21.57 | 22.13 | 1,954,360 | +0.05(+0.23%) |
Sep 02, 2022 | 22.30 | 22.66 | 22.00 | 22.08 | 1,242,123 | -0.09(-0.41%) |