Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.89 | 21.37 | 20.26 | 20.94 | 4,187,126 | -0.01(-0.05%) |
Nov 29, 2022 | 21.94 | 22.07 | 20.86 | 20.95 | 3,663,421 | -0.66(-3.05%) |
Nov 28, 2022 | 22.81 | 23.10 | 21.32 | 21.61 | 4,707,571 | -1.65(-7.09%) |
Nov 25, 2022 | 22.84 | 23.50 | 22.80 | 23.26 | 1,981,436 | +0.39(+1.71%) |
Nov 23, 2022 | 21.60 | 23.03 | 21.48 | 22.87 | 4,918,924 | +1.25(+5.78%) |
Nov 22, 2022 | 21.00 | 21.70 | 20.39 | 21.62 | 4,209,291 | +0.64(+3.05%) |
Nov 21, 2022 | 20.01 | 21.15 | 19.75 | 20.98 | 3,654,537 | +0.58(+2.84%) |
Nov 18, 2022 | 20.84 | 21.06 | 19.95 | 20.40 | 4,735,657 | +0.05(+0.25%) |
Nov 17, 2022 | 19.93 | 20.47 | 19.32 | 20.35 | 3,085,860 | -0.31(-1.50%) |
Nov 16, 2022 | 20.61 | 21.88 | 20.35 | 20.66 | 3,639,551 | -0.37(-1.76%) |
Nov 15, 2022 | 20.73 | 22.30 | 20.44 | 21.03 | 7,150,359 | +1.74(+9.02%) |
Nov 14, 2022 | 20.52 | 20.74 | 18.92 | 19.29 | 4,065,550 | -1.28(-6.22%) |
Nov 11, 2022 | 20.47 | 21.54 | 20.08 | 20.57 | 5,355,075 | +0.22(+1.08%) |
Nov 10, 2022 | 19.95 | 21.01 | 18.60 | 20.35 | 8,692,109 | +1.08(+5.60%) |
Nov 09, 2022 | 20.50 | 20.62 | 18.36 | 19.27 | 13,415,336 | +2.29(+13.49%) |
Nov 08, 2022 | 16.49 | 17.60 | 16.45 | 16.98 | 4,864,241 | +1.04(+6.52%) |
Nov 07, 2022 | 16.94 | 17.17 | 15.67 | 15.94 | 3,319,052 | -0.93(-5.51%) |
Nov 04, 2022 | 17.78 | 17.90 | 16.10 | 16.87 | 3,187,208 | -0.56(-3.21%) |
Nov 03, 2022 | 16.85 | 17.86 | 16.69 | 17.43 | 2,724,337 | +0.46(+2.71%) |
Nov 02, 2022 | 18.23 | 16.84 | 16.97 | 2,768,007 | -1.46(-7.92%) | |
Nov 01, 2022 | 18.50 | 18.85 | 18.03 | 18.43 | 2,415,485 | +0.33(+1.82%) |
Oct 31, 2022 | 17.49 | 18.28 | 17.23 | 18.10 | 2,283,750 | +0.61(+3.49%) |
Oct 28, 2022 | 17.01 | 17.55 | 16.68 | 17.49 | 2,855,275 | +0.47(+2.76%) |
Oct 27, 2022 | 16.65 | 17.51 | 16.37 | 17.02 | 2,797,476 | +0.67(+4.10%) |
Oct 26, 2022 | 16.31 | 17.20 | 16.21 | 16.35 | 2,464,575 | +0.32(+2.00%) |
Oct 25, 2022 | 15.13 | 16.23 | 15.13 | 16.03 | 2,128,877 | +0.90(+5.95%) |
Oct 24, 2022 | 15.16 | 15.39 | 14.64 | 15.13 | 2,784,516 | -0.01(-0.07%) |
Oct 21, 2022 | 14.66 | 15.27 | 13.86 | 15.14 | 4,881,708 | +0.44(+2.99%) |
Oct 20, 2022 | 14.61 | 14.91 | 14.17 | 14.70 | 1,804,614 | +0.09(+0.62%) |
Oct 19, 2022 | 15.08 | 15.14 | 14.29 | 14.61 | 3,066,529 | -0.75(-4.88%) |
Oct 18, 2022 | 15.27 | 15.77 | 14.86 | 15.36 | 4,076,412 | +0.42(+2.81%) |
Oct 17, 2022 | 15.50 | 16.07 | 14.33 | 14.94 | 5,528,353 | -0.56(-3.61%) |
Oct 14, 2022 | 16.50 | 16.79 | 15.47 | 15.50 | 1,851,762 | -0.95(-5.78%) |
Oct 13, 2022 | 15.31 | 16.59 | 15.20 | 16.45 | 3,467,468 | +0.20(+1.23%) |
Oct 12, 2022 | 17.07 | 17.07 | 15.74 | 16.25 | 1,935,113 | -0.75(-4.41%) |
Oct 11, 2022 | 16.69 | 17.32 | 16.23 | 17.00 | 2,118,820 | +0.31(+1.86%) |
Oct 10, 2022 | 16.66 | 16.76 | 16.08 | 16.69 | 1,602,013 | +0.19(+1.15%) |
Oct 07, 2022 | 16.30 | 16.62 | 16.00 | 16.50 | 1,704,936 | -0.18(-1.08%) |
Oct 06, 2022 | 17.54 | 18.06 | 16.53 | 16.68 | 2,218,502 | -0.79(-4.52%) |
Oct 05, 2022 | 17.93 | 18.14 | 17.18 | 17.47 | 1,742,820 | -1.00(-5.41%) |
Oct 04, 2022 | 18.57 | 18.79 | 18.06 | 18.47 | 2,565,644 | +0.75(+4.23%) |
Oct 03, 2022 | 16.79 | 17.94 | 16.44 | 17.72 | 2,496,926 | +1.14(+6.88%) |
Sep 30, 2022 | 16.40 | 17.26 | 16.23 | 16.58 | 2,238,317 | +0.15(+0.91%) |
Sep 29, 2022 | 17.21 | 17.48 | 16.15 | 16.43 | 2,252,583 | -1.13(-6.44%) |
Sep 28, 2022 | 16.82 | 17.65 | 16.38 | 17.56 | 2,212,682 | +0.73(+4.34%) |
Sep 27, 2022 | 16.70 | 17.28 | 16.58 | 16.83 | 2,508,967 | +0.73(+4.53%) |
Sep 26, 2022 | 16.55 | 17.28 | 16.03 | 16.10 | 2,225,402 | -0.62(-3.71%) |
Sep 23, 2022 | 16.35 | 16.87 | 16.26 | 16.72 | 2,777,932 | -0.36(-2.11%) |
Sep 22, 2022 | 18.15 | 18.56 | 16.90 | 17.08 | 2,884,427 | -1.07(-5.90%) |
Sep 21, 2022 | 18.31 | 19.07 | 17.60 | 18.15 | 2,825,510 | -0.02(-0.11%) |
Sep 20, 2022 | 18.30 | 18.96 | 18.13 | 18.17 | 2,166,451 | -0.31(-1.68%) |
Sep 19, 2022 | 18.27 | 19.36 | 18.20 | 18.48 | 6,671,523 | +0.66(+3.70%) |
Sep 16, 2022 | 17.60 | 18.13 | 17.26 | 17.82 | 8,048,726 | -0.19(-1.05%) |
Sep 15, 2022 | 18.84 | 19.27 | 17.45 | 18.01 | 17,225,546 | -1.88(-9.45%) |
Sep 14, 2022 | 19.89 | 20.00 | 19.28 | 19.89 | 3,349,213 | -0.03(-0.15%) |
Sep 13, 2022 | 19.41 | 20.59 | 19.24 | 19.92 | 5,644,367 | -0.61(-2.97%) |
Sep 12, 2022 | 21.03 | 21.05 | 19.62 | 20.53 | 5,227,829 | -0.35(-1.68%) |
Sep 09, 2022 | 21.40 | 21.63 | 20.35 | 20.88 | 4,320,333 | -0.44(-2.06%) |
Sep 08, 2022 | 22.00 | 22.88 | 20.71 | 21.32 | 7,292,770 | -0.71(-3.22%) |
Sep 07, 2022 | 20.53 | 22.31 | 20.53 | 22.03 | 5,675,970 | +1.26(+6.07%) |
Sep 06, 2022 | 20.62 | 21.13 | 19.97 | 20.77 | 3,043,134 | +0.50(+2.47%) |
Sep 02, 2022 | 21.66 | 21.81 | 18.92 | 20.27 | 4,823,524 | -1.19(-5.55%) |