Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.12 | 20.43 | 19.80 | 20.43 | 26,397,970 | +0.87(+4.45%) |
Nov 29, 2022 | 19.50 | 19.75 | 19.50 | 19.56 | 11,207,305 | +0.30(+1.56%) |
Nov 28, 2022 | 19.66 | 19.69 | 19.20 | 19.26 | 20,269,166 | -0.46(-2.33%) |
Nov 25, 2022 | 19.59 | 19.75 | 19.56 | 19.72 | 7,784,757 | -0.09(-0.45%) |
Nov 23, 2022 | 19.53 | 19.88 | 19.50 | 19.81 | 12,773,555 | +0.38(+1.96%) |
Nov 22, 2022 | 19.42 | 19.52 | 19.25 | 19.43 | 10,133,887 | +0.23(+1.20%) |
Nov 21, 2022 | 19.21 | 19.25 | 19.02 | 19.20 | 10,448,663 | -0.05(-0.26%) |
Nov 18, 2022 | 19.31 | 19.46 | 19.18 | 19.25 | 15,315,816 | -0.04(-0.21%) |
Nov 17, 2022 | 19.25 | 19.33 | 19.12 | 19.29 | 12,884,534 | -0.45(-2.28%) |
Nov 16, 2022 | 19.95 | 20.00 | 19.70 | 19.74 | 10,164,566 | -0.14(-0.70%) |
Nov 15, 2022 | 20.08 | 20.11 | 19.70 | 19.88 | 23,920,236 | -0.36(-1.78%) |
Nov 14, 2022 | 19.95 | 20.33 | 19.93 | 20.24 | 14,474,184 | +0.29(+1.45%) |
Nov 11, 2022 | 19.76 | 19.95 | 19.66 | 19.95 | 12,664,570 | -0.02(-0.10%) |
Nov 10, 2022 | 19.98 | 20.07 | 19.76 | 19.97 | 22,950,772 | +0.61(+3.15%) |
Nov 09, 2022 | 19.66 | 19.89 | 19.33 | 19.36 | 17,407,998 | -0.34(-1.73%) |
Nov 08, 2022 | 19.26 | 19.91 | 19.21 | 19.70 | 31,325,336 | +0.55(+2.87%) |
Nov 07, 2022 | 19.22 | 19.34 | 19.13 | 19.15 | 12,853,764 | -0.11(-0.57%) |
Nov 04, 2022 | 18.74 | 19.26 | 18.66 | 19.26 | 34,818,884 | +1.32(+7.36%) |
Nov 03, 2022 | 17.46 | 18.00 | 17.44 | 17.94 | 19,124,838 | +0.21(+1.18%) |
Nov 02, 2022 | 18.24 | 18.48 | 17.73 | 17.73 | 24,795,780 | -0.32(-1.77%) |
Nov 01, 2022 | 18.32 | 18.37 | 17.94 | 18.05 | 20,101,338 | +0.43(+2.44%) |
Oct 31, 2022 | 17.46 | 17.72 | 17.41 | 17.62 | 10,003,813 | -0.12(-0.68%) |
Oct 28, 2022 | 17.70 | 17.85 | 17.49 | 17.74 | 10,708,890 | -0.24(-1.33%) |
Oct 27, 2022 | 18.02 | 18.10 | 17.89 | 17.98 | 14,102,442 | +0.00(+0.00%) |
Oct 26, 2022 | 17.90 | 18.12 | 17.90 | 17.98 | 17,128,756 | +0.12(+0.67%) |
Oct 25, 2022 | 17.71 | 17.90 | 17.70 | 17.86 | 13,846,901 | +0.18(+1.02%) |
Oct 24, 2022 | 17.66 | 17.77 | 17.51 | 17.68 | 12,949,138 | -0.08(-0.45%) |
Oct 21, 2022 | 17.21 | 17.78 | 17.13 | 17.76 | 28,680,298 | +0.59(+3.44%) |
Oct 20, 2022 | 17.06 | 17.50 | 17.03 | 17.17 | 17,614,848 | +0.16(+0.94%) |
Oct 19, 2022 | 16.99 | 17.08 | 16.91 | 17.01 | 9,940,882 | -0.22(-1.28%) |
Oct 18, 2022 | 17.36 | 17.41 | 17.07 | 17.23 | 11,229,016 | +0.11(+0.64%) |
Oct 17, 2022 | 17.33 | 17.45 | 17.11 | 17.12 | 17,934,494 | +0.31(+1.84%) |
Oct 14, 2022 | 17.18 | 17.20 | 16.66 | 16.81 | 24,636,732 | -0.58(-3.34%) |
Oct 13, 2022 | 17.14 | 17.52 | 17.04 | 17.39 | 26,693,848 | -0.20(-1.14%) |
Oct 12, 2022 | 17.53 | 17.68 | 17.37 | 17.59 | 21,211,728 | -0.09(-0.51%) |
Oct 11, 2022 | 17.89 | 18.08 | 17.56 | 17.68 | 23,768,004 | -0.41(-2.27%) |
Oct 10, 2022 | 18.21 | 18.23 | 17.98 | 18.09 | 17,972,688 | -0.41(-2.22%) |
Oct 07, 2022 | 18.79 | 18.88 | 18.42 | 18.50 | 24,621,156 | -0.54(-2.84%) |
Oct 06, 2022 | 18.86 | 19.06 | 18.75 | 19.04 | 11,257,558 | +0.05(+0.26%) |
Oct 05, 2022 | 18.69 | 19.11 | 18.37 | 18.99 | 23,862,160 | -0.37(-1.91%) |
Oct 04, 2022 | 19.30 | 19.56 | 19.21 | 19.36 | 22,221,574 | +0.26(+1.36%) |
Oct 03, 2022 | 18.47 | 19.10 | 18.40 | 19.10 | 40,521,484 | +1.60(+9.14%) |
Sep 30, 2022 | 17.41 | 17.77 | 17.40 | 17.50 | 14,446,119 | +0.13(+0.75%) |
Sep 29, 2022 | 17.28 | 17.38 | 17.03 | 17.37 | 16,718,113 | -0.08(-0.46%) |
Sep 28, 2022 | 16.99 | 17.49 | 16.98 | 17.45 | 22,507,944 | +0.55(+3.25%) |
Sep 27, 2022 | 17.16 | 17.30 | 16.87 | 16.90 | 18,075,088 | -0.02(-0.12%) |
Sep 26, 2022 | 17.37 | 17.54 | 16.89 | 16.92 | 19,077,692 | -0.44(-2.53%) |
Sep 23, 2022 | 17.64 | 17.65 | 17.30 | 17.36 | 23,917,096 | -0.73(-4.04%) |
Sep 22, 2022 | 18.13 | 18.18 | 17.90 | 18.09 | 13,051,723 | +0.03(+0.17%) |
Sep 21, 2022 | 18.02 | 18.36 | 17.82 | 18.06 | 36,665,368 | +0.33(+1.86%) |
Sep 20, 2022 | 17.66 | 17.78 | 17.56 | 17.73 | 10,914,942 | -0.26(-1.45%) |
Sep 19, 2022 | 17.72 | 18.00 | 17.70 | 17.99 | 16,753,621 | +0.00(+0.00%) |
Sep 16, 2022 | 17.57 | 18.08 | 17.45 | 17.99 | 21,175,792 | +0.36(+2.04%) |
Sep 15, 2022 | 17.86 | 18.05 | 17.61 | 17.63 | 17,442,336 | -0.37(-2.06%) |
Sep 14, 2022 | 18.06 | 18.15 | 17.92 | 18.00 | 16,306,056 | +0.17(+0.95%) |
Sep 13, 2022 | 18.04 | 18.20 | 17.82 | 17.83 | 20,774,152 | -0.34(-1.87%) |
Sep 12, 2022 | 18.17 | 18.43 | 17.98 | 18.17 | 30,118,726 | +0.85(+4.91%) |
Sep 09, 2022 | 17.13 | 17.39 | 17.11 | 17.32 | 9,813,463 | +0.29(+1.70%) |
Sep 08, 2022 | 17.06 | 17.13 | 16.88 | 17.03 | 13,094,591 | +0.03(+0.18%) |
Sep 07, 2022 | 16.64 | 17.02 | 16.61 | 17.00 | 15,463,976 | +0.46(+2.78%) |
Sep 06, 2022 | 16.82 | 16.86 | 16.53 | 16.54 | 10,810,674 | -0.03(-0.18%) |
Sep 02, 2022 | 16.63 | 16.86 | 16.48 | 16.57 | 15,875,656 | +0.19(+1.16%) |