Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.05 | 22.35 | 21.79 | 22.16 | 10,748,199 | +0.01(+0.04%) |
Nov 29, 2022 | 21.91 | 22.27 | 21.63 | 22.15 | 7,858,484 | +0.33(+1.51%) |
Nov 28, 2022 | 22.11 | 22.46 | 21.75 | 21.82 | 8,256,001 | -0.48(-2.16%) |
Nov 25, 2022 | 22.00 | 22.39 | 21.98 | 22.30 | 4,776,266 | +0.22(+0.98%) |
Nov 23, 2022 | 21.99 | 22.32 | 21.71 | 22.08 | 9,204,630 | -0.18(-0.80%) |
Nov 22, 2022 | 21.73 | 22.31 | 21.66 | 22.26 | 15,116,291 | +0.88(+4.10%) |
Nov 21, 2022 | 20.82 | 21.43 | 20.59 | 21.39 | 14,106,436 | +0.42(+2.02%) |
Nov 18, 2022 | 21.49 | 21.75 | 20.69 | 20.96 | 17,483,702 | -0.41(-1.94%) |
Nov 17, 2022 | 19.96 | 21.44 | 19.63 | 21.38 | 46,561,904 | +2.79(+15.02%) |
Nov 16, 2022 | 19.46 | 19.62 | 18.33 | 18.58 | 22,784,884 | -1.63(-8.07%) |
Nov 15, 2022 | 19.96 | 20.46 | 19.90 | 20.22 | 12,848,319 | +0.87(+4.48%) |
Nov 14, 2022 | 19.72 | 19.87 | 19.35 | 19.35 | 9,997,749 | -0.46(-2.33%) |
Nov 11, 2022 | 19.42 | 20.27 | 19.23 | 19.81 | 10,500,786 | +0.80(+4.22%) |
Nov 10, 2022 | 18.65 | 19.50 | 18.65 | 19.01 | 13,376,022 | +1.33(+7.52%) |
Nov 09, 2022 | 18.39 | 18.48 | 17.65 | 17.68 | 9,963,756 | -0.91(-4.92%) |
Nov 08, 2022 | 18.85 | 18.98 | 18.22 | 18.59 | 10,697,600 | +0.13(+0.72%) |
Nov 07, 2022 | 18.58 | 18.74 | 17.96 | 18.46 | 8,465,638 | -0.01(-0.05%) |
Nov 04, 2022 | 19.05 | 19.24 | 18.12 | 18.47 | 8,370,250 | -0.15(-0.81%) |
Nov 03, 2022 | 18.23 | 18.98 | 18.13 | 18.62 | 7,174,380 | +0.17(+0.92%) |
Nov 02, 2022 | 19.39 | 18.41 | 18.45 | 10,356,848 | -1.17(-5.96%) | |
Nov 01, 2022 | 19.99 | 20.24 | 19.23 | 19.62 | 8,836,505 | -0.04(-0.19%) |
Oct 31, 2022 | 19.68 | 19.98 | 19.58 | 19.66 | 9,695,358 | -0.15(-0.76%) |
Oct 28, 2022 | 19.65 | 19.92 | 19.20 | 19.81 | 7,667,905 | +0.08(+0.38%) |
Oct 27, 2022 | 19.91 | 20.54 | 19.61 | 19.74 | 7,862,967 | +0.12(+0.63%) |
Oct 26, 2022 | 19.33 | 20.08 | 19.33 | 19.61 | 11,309,693 | +0.22(+1.12%) |
Oct 25, 2022 | 18.67 | 19.55 | 18.64 | 19.40 | 10,641,271 | +0.63(+3.37%) |
Oct 24, 2022 | 18.29 | 19.08 | 18.26 | 18.76 | 13,612,523 | +0.41(+2.26%) |
Oct 21, 2022 | 17.53 | 18.38 | 17.49 | 18.35 | 14,447,125 | +0.83(+4.74%) |
Oct 20, 2022 | 17.78 | 18.09 | 17.40 | 17.52 | 9,099,242 | -0.17(-0.96%) |
Oct 19, 2022 | 17.77 | 18.16 | 17.16 | 17.69 | 11,925,516 | -0.20(-1.11%) |
Oct 18, 2022 | 17.74 | 18.13 | 17.51 | 17.89 | 14,229,025 | +0.69(+4.00%) |
Oct 17, 2022 | 16.97 | 17.40 | 16.94 | 17.20 | 12,086,219 | +0.74(+4.47%) |
Oct 14, 2022 | 17.10 | 17.26 | 16.45 | 16.46 | 8,196,735 | -0.51(-3.00%) |
Oct 13, 2022 | 16.27 | 17.19 | 15.94 | 16.97 | 11,853,763 | +0.36(+2.16%) |
Oct 12, 2022 | 16.52 | 16.85 | 16.23 | 16.61 | 8,797,882 | +0.08(+0.46%) |
Oct 11, 2022 | 16.24 | 17.18 | 15.95 | 16.54 | 11,463,007 | +0.35(+2.16%) |
Oct 10, 2022 | 16.60 | 16.75 | 15.85 | 16.19 | 9,115,946 | -0.25(-1.55%) |
Oct 07, 2022 | 16.13 | 16.51 | 16.06 | 16.44 | 8,250,105 | -0.08(-0.51%) |
Oct 06, 2022 | 16.38 | 16.85 | 16.22 | 16.53 | 10,337,692 | +0.00(+0.00%) |
Oct 05, 2022 | 15.99 | 16.62 | 15.86 | 16.53 | 13,073,792 | +0.22(+1.33%) |
Oct 04, 2022 | 15.73 | 16.38 | 15.64 | 16.31 | 11,672,966 | +1.14(+7.52%) |
Oct 03, 2022 | 15.12 | 15.36 | 14.71 | 15.17 | 10,739,581 | +0.40(+2.68%) |
Sep 30, 2022 | 14.64 | 15.59 | 14.45 | 14.78 | 16,443,852 | -0.16(-1.07%) |
Sep 29, 2022 | 15.25 | 15.31 | 14.72 | 14.94 | 13,374,853 | -0.65(-4.17%) |
Sep 28, 2022 | 14.95 | 15.66 | 14.88 | 15.59 | 11,645,574 | +0.67(+4.49%) |
Sep 27, 2022 | 14.52 | 15.04 | 14.52 | 14.92 | 12,300,161 | +0.58(+4.01%) |
Sep 26, 2022 | 14.66 | 14.96 | 14.24 | 14.34 | 10,814,484 | -0.48(-3.24%) |
Sep 23, 2022 | 14.62 | 14.85 | 14.45 | 14.82 | 13,006,900 | -0.07(-0.44%) |
Sep 22, 2022 | 15.56 | 15.56 | 14.83 | 14.89 | 12,278,413 | -0.62(-4.01%) |
Sep 21, 2022 | 15.75 | 16.05 | 15.50 | 15.51 | 11,243,285 | -0.09(-0.60%) |
Sep 20, 2022 | 15.88 | 16.00 | 15.44 | 15.61 | 8,452,979 | -0.41(-2.53%) |
Sep 19, 2022 | 15.54 | 16.04 | 15.44 | 16.01 | 9,621,632 | +0.25(+1.62%) |
Sep 16, 2022 | 15.47 | 15.81 | 15.31 | 15.76 | 17,409,788 | +0.05(+0.30%) |
Sep 15, 2022 | 15.63 | 16.10 | 15.53 | 15.71 | 12,101,025 | +0.08(+0.48%) |
Sep 14, 2022 | 16.08 | 16.13 | 15.42 | 15.63 | 13,498,469 | -0.37(-2.31%) |
Sep 13, 2022 | 16.57 | 16.80 | 15.84 | 16.00 | 13,363,922 | -1.14(-6.65%) |
Sep 12, 2022 | 17.23 | 17.57 | 16.93 | 17.14 | 11,485,171 | +0.13(+0.77%) |
Sep 09, 2022 | 16.57 | 17.05 | 16.54 | 17.01 | 11,067,869 | +0.59(+3.58%) |
Sep 08, 2022 | 16.24 | 16.44 | 15.77 | 16.42 | 11,180,073 | +0.20(+1.21%) |
Sep 07, 2022 | 15.61 | 16.27 | 15.45 | 16.23 | 9,639,663 | +0.50(+3.21%) |
Sep 06, 2022 | 16.12 | 16.29 | 15.48 | 15.72 | 12,568,404 | -0.25(-1.58%) |
Sep 02, 2022 | 16.21 | 16.62 | 15.86 | 15.98 | 13,610,195 | +0.04(+0.23%) |