Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.92 | 20.03 | 19.02 | 19.05 | 6,416,750 | -0.46(-2.36%) |
Nov 29, 2022 | 19.12 | 19.75 | 18.99 | 19.51 | 10,401,576 | +0.78(+4.14%) |
Nov 28, 2022 | 18.51 | 19.12 | 18.38 | 18.73 | 8,320,187 | -0.53(-2.73%) |
Nov 25, 2022 | 19.47 | 19.55 | 19.23 | 19.26 | 1,847,538 | -0.14(-0.74%) |
Nov 23, 2022 | 19.31 | 19.55 | 19.22 | 19.40 | 3,278,339 | -0.25(-1.27%) |
Nov 22, 2022 | 19.29 | 19.76 | 19.14 | 19.65 | 6,178,442 | +0.75(+3.95%) |
Nov 21, 2022 | 18.77 | 19.01 | 17.77 | 18.90 | 10,294,153 | -0.49(-2.52%) |
Nov 18, 2022 | 19.11 | 19.52 | 18.86 | 19.39 | 5,742,657 | -0.37(-1.89%) |
Nov 17, 2022 | 19.66 | 19.79 | 19.18 | 19.77 | 4,172,007 | -0.28(-1.41%) |
Nov 16, 2022 | 20.30 | 20.37 | 20.05 | 20.05 | 4,524,972 | -0.43(-2.09%) |
Nov 15, 2022 | 20.37 | 20.75 | 20.11 | 20.48 | 6,128,775 | +0.30(+1.46%) |
Nov 14, 2022 | 20.45 | 20.65 | 20.17 | 20.18 | 6,635,340 | -0.40(-1.94%) |
Nov 11, 2022 | 20.44 | 20.97 | 20.36 | 20.58 | 6,045,199 | +0.70(+3.55%) |
Nov 10, 2022 | 19.75 | 20.01 | 19.45 | 19.88 | 8,007,558 | +0.83(+4.35%) |
Nov 09, 2022 | 20.00 | 20.01 | 18.93 | 19.05 | 8,458,728 | -1.27(-6.23%) |
Nov 08, 2022 | 20.29 | 20.77 | 20.12 | 20.32 | 10,265,460 | +0.14(+0.71%) |
Nov 07, 2022 | 20.29 | 20.79 | 19.98 | 20.17 | 8,793,377 | +0.03(+0.14%) |
Nov 04, 2022 | 20.86 | 21.13 | 19.72 | 20.14 | 9,594,201 | +0.17(+0.86%) |
Nov 03, 2022 | 18.90 | 20.30 | 18.76 | 19.97 | 11,734,205 | +0.65(+3.35%) |
Nov 02, 2022 | 19.23 | 19.33 | 16,117,761 | -0.21(-1.07%) | ||
Nov 01, 2022 | 19.70 | 19.81 | 19.44 | 19.54 | 7,489,516 | +0.30(+1.53%) |
Oct 31, 2022 | 18.75 | 19.66 | 18.73 | 19.24 | 10,663,925 | +0.21(+1.10%) |
Oct 28, 2022 | 19.25 | 19.33 | 18.62 | 19.03 | 7,211,706 | -0.16(-0.84%) |
Oct 27, 2022 | 19.30 | 19.55 | 18.96 | 19.19 | 7,671,690 | +0.16(+0.85%) |
Oct 26, 2022 | 18.71 | 19.19 | 18.65 | 19.03 | 7,312,184 | +0.45(+2.41%) |
Oct 25, 2022 | 18.20 | 18.73 | 18.11 | 18.58 | 8,374,904 | +0.40(+2.20%) |
Oct 24, 2022 | 17.83 | 18.43 | 17.66 | 18.18 | 8,207,436 | +0.19(+1.06%) |
Oct 21, 2022 | 17.48 | 18.05 | 17.29 | 17.99 | 8,140,223 | +0.56(+3.22%) |
Oct 20, 2022 | 17.19 | 17.74 | 17.14 | 17.43 | 9,287,105 | +0.53(+3.16%) |
Oct 19, 2022 | 16.28 | 16.94 | 16.07 | 16.90 | 8,489,211 | +0.63(+3.86%) |
Oct 18, 2022 | 16.32 | 16.48 | 15.56 | 16.27 | 10,627,159 | +0.12(+0.77%) |
Oct 17, 2022 | 16.19 | 16.66 | 16.13 | 16.14 | 4,845,839 | +0.35(+2.23%) |
Oct 14, 2022 | 16.70 | 17.10 | 15.75 | 15.79 | 11,088,463 | -1.13(-6.70%) |
Oct 13, 2022 | 15.95 | 17.19 | 15.87 | 16.93 | 7,107,772 | +0.58(+3.55%) |
Oct 12, 2022 | 16.16 | 16.62 | 15.54 | 16.34 | 8,926,287 | +0.04(+0.23%) |
Oct 11, 2022 | 16.42 | 16.96 | 16.29 | 16.31 | 9,101,461 | -0.52(-3.11%) |
Oct 10, 2022 | 17.63 | 17.75 | 16.67 | 16.83 | 7,968,355 | -0.89(-5.00%) |
Oct 07, 2022 | 17.81 | 18.39 | 17.52 | 17.72 | 13,263,071 | -0.02(-0.11%) |
Oct 06, 2022 | 16.87 | 17.78 | 16.86 | 17.73 | 10,197,616 | +0.58(+3.39%) |
Oct 05, 2022 | 16.45 | 17.32 | 15.97 | 17.15 | 8,934,150 | +0.66(+3.98%) |
Oct 04, 2022 | 16.04 | 16.52 | 15.88 | 16.50 | 12,492,644 | +0.87(+5.55%) |
Oct 03, 2022 | 15.44 | 15.80 | 15.37 | 15.63 | 7,259,077 | +0.99(+6.77%) |
Sep 30, 2022 | 14.69 | 15.02 | 14.44 | 14.64 | 8,315,922 | -0.21(-1.41%) |
Sep 29, 2022 | 14.73 | 14.89 | 14.20 | 14.85 | 7,008,555 | -0.02(-0.13%) |
Sep 28, 2022 | 14.37 | 14.97 | 14.10 | 14.87 | 11,559,056 | +0.72(+5.12%) |
Sep 27, 2022 | 14.30 | 14.54 | 13.89 | 14.14 | 13,669,755 | +0.24(+1.71%) |
Sep 26, 2022 | 14.67 | 14.74 | 13.75 | 13.91 | 11,567,259 | -0.81(-5.50%) |
Sep 23, 2022 | 15.48 | 15.53 | 14.63 | 14.72 | 12,799,465 | -1.55(-9.54%) |
Sep 22, 2022 | 17.14 | 17.27 | 16.26 | 16.27 | 6,181,243 | -0.53(-3.17%) |
Sep 21, 2022 | 17.82 | 17.93 | 16.79 | 16.80 | 9,395,104 | -0.68(-3.87%) |
Sep 20, 2022 | 17.74 | 17.84 | 17.14 | 17.48 | 5,169,051 | -0.38(-2.13%) |
Sep 19, 2022 | 17.03 | 17.88 | 17.01 | 17.86 | 5,383,210 | +0.20(+1.13%) |
Sep 16, 2022 | 17.57 | 17.78 | 17.08 | 17.66 | 8,918,479 | -0.26(-1.44%) |
Sep 15, 2022 | 18.01 | 18.36 | 17.79 | 17.92 | 7,232,338 | -0.58(-3.14%) |
Sep 14, 2022 | 17.85 | 18.73 | 17.80 | 18.50 | 6,810,608 | +1.00(+5.74%) |
Sep 13, 2022 | 17.36 | 17.77 | 17.33 | 17.49 | 6,971,213 | -0.29(-1.65%) |
Sep 12, 2022 | 17.78 | 17.97 | 17.60 | 17.79 | 4,373,972 | +0.33(+1.90%) |
Sep 09, 2022 | 17.27 | 17.61 | 17.27 | 17.45 | 4,599,649 | +0.66(+3.95%) |
Sep 08, 2022 | 16.69 | 16.88 | 16.44 | 16.79 | 5,872,478 | +0.11(+0.68%) |
Sep 07, 2022 | 16.86 | 17.03 | 16.41 | 16.68 | 11,733,859 | -0.59(-3.40%) |
Sep 06, 2022 | 18.15 | 18.25 | 17.23 | 17.26 | 6,250,096 | -0.66(-3.70%) |
Sep 02, 2022 | 17.94 | 18.28 | 17.67 | 17.93 | 5,002,141 | +0.61(+3.50%) |