Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.26 | 18.40 | 18.25 | 18.39 | 21,135,504 | +0.11(+0.58%) |
Nov 29, 2022 | 18.24 | 18.32 | 18.24 | 18.29 | 5,312,340 | +0.01(+0.05%) |
Nov 28, 2022 | 18.39 | 18.39 | 18.25 | 18.28 | 4,973,443 | -0.04(-0.24%) |
Nov 25, 2022 | 18.39 | 18.40 | 18.32 | 18.32 | 2,087,174 | -0.04(-0.24%) |
Nov 23, 2022 | 18.35 | 18.39 | 18.32 | 18.37 | 8,284,020 | +0.04(+0.24%) |
Nov 22, 2022 | 18.28 | 18.34 | 18.27 | 18.32 | 8,366,288 | +0.04(+0.19%) |
Nov 21, 2022 | 18.35 | 18.37 | 18.28 | 18.29 | 12,366,459 | -0.08(-0.46%) |
Nov 18, 2022 | 18.36 | 18.42 | 18.33 | 18.37 | 12,622,115 | +0.01(+0.05%) |
Nov 17, 2022 | 18.39 | 18.39 | 18.32 | 18.36 | 8,034,515 | -0.05(-0.29%) |
Nov 16, 2022 | 18.39 | 18.45 | 18.37 | 18.42 | 12,661,179 | +0.00(+0.00%) |
Nov 15, 2022 | 18.39 | 18.47 | 18.31 | 18.42 | 11,984,438 | +0.15(+0.82%) |
Nov 14, 2022 | 18.51 | 18.51 | 18.24 | 18.27 | 13,746,312 | -0.22(-1.19%) |
Nov 11, 2022 | 18.43 | 18.53 | 18.43 | 18.49 | 6,671,443 | +0.01(+0.05%) |
Nov 10, 2022 | 18.29 | 18.51 | 18.29 | 18.48 | 19,519,084 | +0.28(+1.55%) |
Nov 09, 2022 | 18.29 | 18.29 | 18.18 | 18.20 | 5,979,302 | -0.09(-0.48%) |
Nov 08, 2022 | 18.25 | 18.29 | 18.22 | 18.29 | 7,197,269 | +0.04(+0.24%) |
Nov 07, 2022 | 18.22 | 18.26 | 18.22 | 18.24 | 5,290,719 | +0.01(+0.05%) |
Nov 04, 2022 | 18.23 | 18.26 | 18.18 | 18.23 | 7,763,010 | +0.07(+0.39%) |
Nov 03, 2022 | 18.10 | 18.17 | 18.09 | 18.16 | 16,819,338 | +0.00(+0.00%) |
Nov 02, 2022 | 18.14 | 18.16 | 13,042,677 | -0.03(-0.15%) | ||
Nov 01, 2022 | 18.21 | 18.26 | 18.19 | 18.19 | 15,787,089 | -0.02(-0.10%) |
Oct 31, 2022 | 18.22 | 18.22 | 18.14 | 18.21 | 13,992,051 | -0.03(-0.14%) |
Oct 28, 2022 | 18.12 | 18.24 | 18.12 | 18.23 | 19,444,462 | +0.11(+0.58%) |
Oct 27, 2022 | 18.06 | 18.14 | 18.06 | 18.13 | 6,919,565 | +0.06(+0.34%) |
Oct 26, 2022 | 18.00 | 18.07 | 18.00 | 18.07 | 6,305,029 | -0.02(-0.10%) |
Oct 25, 2022 | 18.07 | 18.08 | 18.03 | 18.08 | 11,091,053 | +0.04(+0.24%) |
Oct 24, 2022 | 18.11 | 18.11 | 18.00 | 18.04 | 4,966,897 | +0.01(+0.03%) |
Oct 21, 2022 | 18.09 | 18.12 | 18.03 | 18.03 | 10,985,560 | -0.08(-0.43%) |
Oct 20, 2022 | 18.14 | 18.18 | 18.09 | 18.11 | 10,671,005 | +0.00(+0.00%) |
Oct 19, 2022 | 18.16 | 18.17 | 18.09 | 18.11 | 21,955,598 | -0.08(-0.43%) |
Oct 18, 2022 | 18.11 | 18.21 | 18.09 | 18.19 | 11,996,183 | +0.10(+0.58%) |
Oct 17, 2022 | 17.96 | 18.10 | 17.95 | 18.09 | 9,802,097 | +0.15(+0.83%) |
Oct 14, 2022 | 17.93 | 17.97 | 17.89 | 17.94 | 17,380,904 | +0.03(+0.15%) |
Oct 13, 2022 | 17.81 | 17.95 | 17.74 | 17.91 | 10,453,962 | +0.03(+0.15%) |
Oct 12, 2022 | 17.94 | 17.99 | 17.89 | 17.89 | 6,555,806 | -0.09(-0.49%) |
Oct 11, 2022 | 17.98 | 18.03 | 17.92 | 17.97 | 6,600,512 | +0.03(+0.15%) |
Oct 10, 2022 | 18.02 | 18.03 | 17.87 | 17.95 | 3,352,387 | -0.09(-0.49%) |
Oct 07, 2022 | 18.08 | 18.09 | 18.01 | 18.03 | 9,743,217 | -0.06(-0.34%) |
Oct 06, 2022 | 18.04 | 18.12 | 18.04 | 18.09 | 4,481,468 | +0.02(+0.10%) |
Oct 05, 2022 | 17.99 | 18.13 | 17.99 | 18.08 | 8,730,761 | +0.02(+0.10%) |
Oct 04, 2022 | 17.89 | 18.09 | 17.89 | 18.06 | 13,907,173 | +0.25(+1.42%) |
Oct 03, 2022 | 17.70 | 17.83 | 17.70 | 17.81 | 9,893,716 | +0.15(+0.84%) |
Sep 30, 2022 | 17.71 | 17.77 | 17.54 | 17.66 | 12,376,198 | -0.05(-0.30%) |
Sep 29, 2022 | 17.66 | 17.82 | 17.66 | 17.71 | 16,846,592 | -0.12(-0.69%) |
Sep 28, 2022 | 17.84 | 17.85 | 17.79 | 17.83 | 11,782,893 | +0.04(+0.25%) |
Sep 27, 2022 | 17.83 | 17.89 | 17.79 | 17.79 | 10,418,104 | -0.03(-0.20%) |
Sep 26, 2022 | 17.85 | 17.88 | 17.79 | 17.82 | 10,986,228 | -0.01(-0.05%) |
Sep 23, 2022 | 18.00 | 18.01 | 17.82 | 17.83 | 16,607,846 | -0.19(-1.07%) |
Sep 22, 2022 | 18.11 | 18.11 | 18.02 | 18.02 | 9,318,950 | -0.08(-0.44%) |
Sep 21, 2022 | 18.15 | 18.21 | 18.09 | 18.10 | 9,605,668 | -0.01(-0.05%) |
Sep 20, 2022 | 18.14 | 18.20 | 18.06 | 18.11 | 11,587,835 | -0.07(-0.38%) |
Sep 19, 2022 | 18.14 | 18.21 | 18.13 | 18.18 | 8,481,961 | +0.04(+0.22%) |
Sep 16, 2022 | 18.12 | 18.17 | 18.10 | 18.14 | 7,725,100 | -0.03(-0.19%) |
Sep 15, 2022 | 18.22 | 18.23 | 18.16 | 18.18 | 9,199,916 | -0.03(-0.14%) |
Sep 14, 2022 | 18.22 | 18.24 | 18.15 | 18.20 | 10,591,474 | +0.00(+0.00%) |
Sep 13, 2022 | 18.28 | 18.32 | 18.15 | 18.20 | 19,007,630 | -0.17(-0.95%) |
Sep 12, 2022 | 18.35 | 18.39 | 18.35 | 18.38 | 9,380,179 | +0.05(+0.29%) |
Sep 09, 2022 | 18.27 | 18.34 | 18.27 | 18.32 | 12,373,804 | +0.10(+0.57%) |
Sep 08, 2022 | 18.20 | 18.28 | 18.18 | 18.22 | 8,633,540 | +0.03(+0.19%) |
Sep 07, 2022 | 18.12 | 18.24 | 18.12 | 18.19 | 15,511,816 | +0.07(+0.38%) |
Sep 06, 2022 | 18.19 | 18.20 | 18.12 | 18.12 | 8,297,137 | -0.04(-0.24%) |
Sep 02, 2022 | 18.21 | 18.25 | 18.13 | 18.16 | 8,529,849 | +0.00(+0.00%) |