Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.03 | 19.48 | 18.87 | 19.48 | 3,349,532 | +0.42(+2.20%) |
Nov 29, 2022 | 18.79 | 19.07 | 18.70 | 19.07 | 1,940,105 | +0.31(+1.68%) |
Nov 28, 2022 | 19.17 | 19.24 | 18.70 | 18.75 | 1,761,610 | -0.51(-2.67%) |
Nov 25, 2022 | 19.13 | 19.27 | 19.13 | 19.27 | 548,631 | +0.13(+0.70%) |
Nov 23, 2022 | 19.12 | 19.24 | 18.99 | 19.13 | 1,385,164 | -0.03(-0.15%) |
Nov 22, 2022 | 19.15 | 19.17 | 19.01 | 19.16 | 4,830,961 | +0.11(+0.60%) |
Nov 21, 2022 | 18.87 | 19.06 | 18.82 | 19.05 | 2,217,039 | +0.12(+0.65%) |
Nov 18, 2022 | 18.86 | 18.98 | 18.73 | 18.92 | 1,419,899 | +0.24(+1.27%) |
Nov 17, 2022 | 18.57 | 18.72 | 18.50 | 18.68 | 1,965,010 | -0.12(-0.66%) |
Nov 16, 2022 | 18.94 | 18.99 | 18.76 | 18.81 | 1,906,757 | -0.15(-0.80%) |
Nov 15, 2022 | 18.98 | 19.08 | 18.77 | 18.96 | 2,782,811 | +0.20(+1.07%) |
Nov 14, 2022 | 19.12 | 19.12 | 18.76 | 18.76 | 2,719,892 | -0.47(-2.43%) |
Nov 11, 2022 | 19.27 | 19.43 | 19.16 | 19.23 | 2,813,251 | -0.03(-0.15%) |
Nov 10, 2022 | 18.58 | 19.30 | 18.58 | 19.26 | 2,531,297 | +1.30(+7.21%) |
Nov 09, 2022 | 18.13 | 18.31 | 17.93 | 17.96 | 3,240,254 | -0.20(-1.10%) |
Nov 08, 2022 | 18.15 | 18.34 | 18.04 | 18.16 | 3,065,014 | +0.07(+0.37%) |
Nov 07, 2022 | 18.15 | 18.27 | 17.97 | 18.09 | 1,918,932 | -0.01(-0.05%) |
Nov 04, 2022 | 17.99 | 18.20 | 17.75 | 18.10 | 3,040,692 | +0.27(+1.50%) |
Nov 03, 2022 | 17.71 | 17.98 | 17.50 | 17.84 | 3,720,932 | -0.03(-0.16%) |
Nov 02, 2022 | 18.25 | 17.83 | 17.87 | 3,637,768 | -0.48(-2.60%) | |
Nov 01, 2022 | 18.55 | 18.62 | 18.31 | 18.34 | 2,880,673 | -0.05(-0.26%) |
Oct 31, 2022 | 18.24 | 18.47 | 18.18 | 18.39 | 3,202,087 | -0.01(-0.05%) |
Oct 28, 2022 | 17.91 | 18.44 | 17.86 | 18.40 | 2,170,087 | +0.42(+2.33%) |
Oct 27, 2022 | 18.08 | 18.19 | 17.92 | 17.98 | 2,590,069 | +0.04(+0.21%) |
Oct 26, 2022 | 17.95 | 18.09 | 17.82 | 17.94 | 2,556,875 | -0.02(-0.11%) |
Oct 25, 2022 | 17.34 | 17.98 | 17.34 | 17.96 | 1,942,666 | +0.69(+3.97%) |
Oct 24, 2022 | 17.41 | 17.48 | 17.15 | 17.27 | 2,928,053 | +0.00(+0.00%) |
Oct 21, 2022 | 17.18 | 17.28 | 16.93 | 17.27 | 2,885,974 | +0.11(+0.67%) |
Oct 20, 2022 | 17.25 | 17.43 | 17.10 | 17.16 | 2,786,987 | -0.06(-0.33%) |
Oct 19, 2022 | 17.49 | 17.55 | 17.12 | 17.22 | 3,461,119 | -0.46(-2.59%) |
Oct 18, 2022 | 17.76 | 17.90 | 17.50 | 17.67 | 2,689,045 | +0.22(+1.25%) |
Oct 17, 2022 | 17.15 | 17.54 | 17.12 | 17.46 | 2,844,061 | +0.62(+3.68%) |
Oct 14, 2022 | 17.46 | 17.52 | 16.82 | 16.84 | 4,019,185 | -0.43(-2.48%) |
Oct 13, 2022 | 16.64 | 17.35 | 16.51 | 17.27 | 7,753,275 | +0.32(+1.91%) |
Oct 12, 2022 | 17.12 | 17.12 | 16.85 | 16.94 | 3,305,606 | -0.19(-1.11%) |
Oct 11, 2022 | 16.93 | 17.25 | 16.75 | 17.13 | 4,695,297 | +0.18(+1.07%) |
Oct 10, 2022 | 17.17 | 17.30 | 16.92 | 16.95 | 3,417,834 | -0.17(-1.00%) |
Oct 07, 2022 | 17.38 | 17.46 | 17.00 | 17.12 | 4,279,965 | -0.41(-2.34%) |
Oct 06, 2022 | 17.98 | 18.06 | 17.49 | 17.53 | 5,498,104 | -0.50(-2.80%) |
Oct 05, 2022 | 18.16 | 18.18 | 17.75 | 18.04 | 5,060,184 | -0.38(-2.07%) |
Oct 04, 2022 | 18.26 | 18.56 | 18.24 | 18.42 | 2,854,417 | +0.35(+1.95%) |
Oct 03, 2022 | 18.04 | 18.18 | 17.74 | 18.07 | 5,116,930 | +0.27(+1.50%) |
Sep 30, 2022 | 17.67 | 17.89 | 17.62 | 17.80 | 7,847,592 | +0.23(+1.30%) |
Sep 29, 2022 | 17.90 | 17.90 | 17.45 | 17.57 | 5,696,549 | -0.52(-2.89%) |
Sep 28, 2022 | 17.89 | 18.16 | 17.70 | 18.09 | 3,651,436 | +0.35(+1.99%) |
Sep 27, 2022 | 18.15 | 18.25 | 17.69 | 17.74 | 5,766,662 | -0.24(-1.32%) |
Sep 26, 2022 | 18.40 | 18.40 | 17.78 | 17.98 | 4,618,885 | -0.51(-2.78%) |
Sep 23, 2022 | 18.55 | 18.65 | 18.29 | 18.49 | 5,076,522 | -0.25(-1.32%) |
Sep 22, 2022 | 18.92 | 18.92 | 18.67 | 18.74 | 4,051,274 | -0.23(-1.21%) |
Sep 21, 2022 | 19.42 | 19.52 | 18.97 | 18.97 | 2,789,623 | -0.30(-1.55%) |
Sep 20, 2022 | 19.59 | 19.59 | 19.17 | 19.27 | 2,204,274 | -0.48(-2.44%) |
Sep 19, 2022 | 19.60 | 19.75 | 19.45 | 19.75 | 1,526,706 | -0.03(-0.14%) |
Sep 16, 2022 | 19.68 | 19.79 | 19.50 | 19.78 | 2,345,239 | +0.04(+0.19%) |
Sep 15, 2022 | 20.10 | 20.18 | 19.73 | 19.74 | 1,921,645 | -0.39(-1.93%) |
Sep 14, 2022 | 20.29 | 20.32 | 19.99 | 20.13 | 2,018,788 | -0.26(-1.25%) |
Sep 13, 2022 | 20.79 | 20.82 | 20.31 | 20.38 | 1,845,186 | -0.79(-3.75%) |
Sep 12, 2022 | 21.04 | 21.20 | 21.02 | 21.18 | 1,686,980 | +0.21(+0.99%) |
Sep 09, 2022 | 20.81 | 21.03 | 20.71 | 20.97 | 1,188,833 | +0.21(+1.00%) |
Sep 08, 2022 | 20.61 | 20.82 | 20.54 | 20.76 | 1,603,859 | +0.04(+0.18%) |
Sep 07, 2022 | 20.31 | 20.74 | 20.31 | 20.72 | 1,499,094 | +0.40(+1.95%) |
Sep 06, 2022 | 20.19 | 20.40 | 20.10 | 20.33 | 1,791,288 | +0.21(+1.03%) |
Sep 02, 2022 | 20.56 | 20.64 | 20.07 | 20.12 | 2,011,344 | -0.29(-1.44%) |