Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.66 | 19.88 | 19.35 | 19.82 | 5,856,992 | +0.23(+1.16%) |
Nov 29, 2022 | 19.43 | 19.71 | 18.99 | 19.60 | 4,835,357 | +0.21(+1.07%) |
Nov 28, 2022 | 20.45 | 20.65 | 19.29 | 19.39 | 6,834,763 | -1.35(-6.52%) |
Nov 25, 2022 | 20.33 | 20.81 | 20.19 | 20.74 | 4,165,072 | +0.41(+2.03%) |
Nov 23, 2022 | 19.31 | 20.72 | 19.12 | 20.33 | 21,000,290 | -0.90(-4.24%) |
Nov 22, 2022 | 20.53 | 21.43 | 20.45 | 21.23 | 12,801,367 | +1.29(+6.49%) |
Nov 21, 2022 | 19.91 | 20.23 | 19.74 | 19.93 | 4,483,893 | -0.17(-0.84%) |
Nov 18, 2022 | 20.17 | 20.92 | 19.70 | 20.10 | 7,660,788 | +0.34(+1.71%) |
Nov 17, 2022 | 18.81 | 19.84 | 18.54 | 19.77 | 7,756,766 | +1.09(+5.82%) |
Nov 16, 2022 | 19.33 | 19.39 | 18.10 | 18.68 | 7,679,796 | -1.63(-8.03%) |
Nov 15, 2022 | 20.39 | 20.81 | 20.14 | 20.31 | 3,003,665 | +0.47(+2.36%) |
Nov 14, 2022 | 20.03 | 20.54 | 19.82 | 19.84 | 3,640,151 | -0.39(-1.95%) |
Nov 11, 2022 | 19.49 | 20.53 | 19.38 | 20.23 | 3,919,626 | +0.90(+4.65%) |
Nov 10, 2022 | 18.79 | 19.50 | 18.76 | 19.34 | 5,274,872 | +1.48(+8.29%) |
Nov 09, 2022 | 18.72 | 18.87 | 17.82 | 17.85 | 3,637,518 | -1.11(-5.83%) |
Nov 08, 2022 | 18.98 | 19.24 | 18.45 | 18.96 | 5,256,875 | +0.68(+3.74%) |
Nov 07, 2022 | 17.94 | 18.33 | 17.54 | 18.28 | 2,716,368 | +0.36(+1.99%) |
Nov 04, 2022 | 18.32 | 18.48 | 17.56 | 17.92 | 3,823,493 | +0.02(+0.10%) |
Nov 03, 2022 | 17.47 | 18.24 | 17.25 | 17.90 | 4,067,617 | +0.26(+1.49%) |
Nov 02, 2022 | 18.50 | 17.64 | 17.64 | 4,255,553 | -0.93(-5.00%) | |
Nov 01, 2022 | 19.50 | 19.67 | 18.29 | 18.57 | 4,288,350 | -0.50(-2.61%) |
Oct 31, 2022 | 19.16 | 19.36 | 18.95 | 19.06 | 3,356,408 | -0.17(-0.88%) |
Oct 28, 2022 | 19.25 | 19.62 | 18.74 | 19.23 | 5,063,795 | -0.09(-0.49%) |
Oct 27, 2022 | 19.78 | 20.10 | 19.28 | 19.33 | 3,521,461 | -0.21(-1.06%) |
Oct 26, 2022 | 19.58 | 20.01 | 19.33 | 19.53 | 3,855,871 | -0.06(-0.29%) |
Oct 25, 2022 | 18.79 | 19.82 | 18.62 | 19.59 | 3,969,617 | +0.78(+4.14%) |
Oct 24, 2022 | 18.88 | 19.05 | 18.57 | 18.81 | 3,611,852 | -0.04(-0.20%) |
Oct 21, 2022 | 18.19 | 18.90 | 18.18 | 18.85 | 3,766,799 | +0.66(+3.61%) |
Oct 20, 2022 | 18.50 | 18.92 | 18.07 | 18.19 | 4,012,053 | -0.29(-1.57%) |
Oct 19, 2022 | 18.59 | 18.82 | 17.90 | 18.48 | 5,420,243 | -0.24(-1.30%) |
Oct 18, 2022 | 18.71 | 19.11 | 18.23 | 18.73 | 7,951,583 | +0.70(+3.90%) |
Oct 17, 2022 | 17.44 | 18.13 | 17.44 | 18.02 | 4,318,930 | +1.04(+6.13%) |
Oct 14, 2022 | 17.70 | 17.88 | 16.90 | 16.98 | 4,801,856 | -0.58(-3.31%) |
Oct 13, 2022 | 17.03 | 17.70 | 16.49 | 17.56 | 4,293,381 | +0.18(+1.02%) |
Oct 12, 2022 | 17.47 | 17.67 | 17.25 | 17.39 | 3,671,186 | -0.12(-0.70%) |
Oct 11, 2022 | 17.25 | 18.06 | 16.92 | 17.51 | 4,105,590 | +0.22(+1.30%) |
Oct 10, 2022 | 18.29 | 18.43 | 16.85 | 17.28 | 4,455,565 | -0.84(-4.65%) |
Oct 07, 2022 | 17.74 | 18.20 | 17.54 | 18.13 | 5,397,664 | +0.09(+0.52%) |
Oct 06, 2022 | 18.06 | 18.61 | 17.71 | 18.03 | 10,343,392 | -0.10(-0.57%) |
Oct 05, 2022 | 17.18 | 18.27 | 17.06 | 18.14 | 6,142,259 | +0.61(+3.48%) |
Oct 04, 2022 | 16.85 | 17.56 | 16.70 | 17.53 | 5,318,853 | +1.27(+7.84%) |
Oct 03, 2022 | 15.92 | 16.40 | 15.68 | 16.25 | 4,984,437 | +0.57(+3.65%) |
Sep 30, 2022 | 15.46 | 16.17 | 15.13 | 15.68 | 7,371,515 | -0.19(-1.18%) |
Sep 29, 2022 | 16.48 | 16.53 | 15.64 | 15.87 | 6,348,537 | -1.02(-6.05%) |
Sep 28, 2022 | 16.54 | 17.22 | 16.54 | 16.89 | 5,440,826 | +0.26(+1.58%) |
Sep 27, 2022 | 16.73 | 16.92 | 16.38 | 16.63 | 3,977,207 | +0.13(+0.80%) |
Sep 26, 2022 | 16.70 | 17.36 | 16.48 | 16.50 | 4,803,734 | -0.34(-2.00%) |
Sep 23, 2022 | 16.90 | 17.32 | 16.33 | 16.83 | 6,655,331 | -0.38(-2.23%) |
Sep 22, 2022 | 18.25 | 18.33 | 17.20 | 17.22 | 4,566,385 | -0.90(-4.97%) |
Sep 21, 2022 | 18.11 | 18.76 | 18.07 | 18.12 | 6,192,579 | +0.08(+0.42%) |
Sep 20, 2022 | 18.35 | 18.58 | 17.89 | 18.04 | 8,886,843 | -0.37(-1.99%) |
Sep 19, 2022 | 17.52 | 18.42 | 17.43 | 18.41 | 6,806,685 | +0.69(+3.92%) |
Sep 16, 2022 | 17.10 | 17.87 | 17.10 | 17.71 | 10,850,801 | +0.50(+2.88%) |
Sep 15, 2022 | 17.23 | 17.80 | 16.88 | 17.22 | 9,997,476 | +0.37(+2.17%) |
Sep 14, 2022 | 17.30 | 17.39 | 16.64 | 16.85 | 5,136,968 | -0.38(-2.23%) |
Sep 13, 2022 | 17.81 | 17.90 | 17.06 | 17.24 | 7,809,127 | -1.31(-7.07%) |
Sep 12, 2022 | 18.42 | 19.01 | 18.14 | 18.55 | 8,634,060 | +0.37(+2.01%) |
Sep 09, 2022 | 18.47 | 18.87 | 18.04 | 18.18 | 14,984,340 | -0.19(-1.02%) |
Sep 08, 2022 | 17.32 | 18.39 | 17.18 | 18.37 | 12,684,624 | +0.70(+3.98%) |
Sep 07, 2022 | 16.77 | 17.75 | 16.75 | 17.67 | 8,394,062 | +0.75(+4.43%) |
Sep 06, 2022 | 16.58 | 17.18 | 16.40 | 16.92 | 10,263,469 | +0.35(+2.09%) |
Sep 02, 2022 | 16.65 | 17.20 | 16.42 | 16.57 | 10,730,077 | +0.18(+1.09%) |