Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.10 | 23.73 | 22.65 | 23.62 | 1,733,493 | +0.82(+3.60%) |
Nov 29, 2022 | 22.39 | 23.52 | 22.34 | 22.80 | 1,805,233 | +0.50(+2.24%) |
Nov 28, 2022 | 21.56 | 22.45 | 21.51 | 22.30 | 1,503,912 | +0.74(+3.43%) |
Nov 25, 2022 | 21.73 | 21.94 | 21.42 | 21.56 | 513,938 | -0.18(-0.83%) |
Nov 23, 2022 | 21.13 | 21.80 | 21.07 | 21.74 | 1,829,536 | +0.61(+2.89%) |
Nov 22, 2022 | 21.16 | 21.20 | 20.40 | 21.13 | 1,347,280 | +0.06(+0.28%) |
Nov 21, 2022 | 21.57 | 21.67 | 20.84 | 21.07 | 2,473,563 | -0.58(-2.68%) |
Nov 18, 2022 | 20.54 | 22.44 | 20.23 | 21.65 | 12,461,033 | +4.41(+25.58%) |
Nov 17, 2022 | 17.25 | 17.33 | 16.67 | 17.24 | 2,807,178 | -0.11(-0.63%) |
Nov 16, 2022 | 18.26 | 18.42 | 17.30 | 17.35 | 2,809,307 | -1.07(-5.81%) |
Nov 15, 2022 | 19.22 | 19.31 | 18.08 | 18.42 | 2,244,931 | -0.37(-1.97%) |
Nov 14, 2022 | 18.50 | 19.28 | 18.14 | 18.79 | 2,178,784 | +0.15(+0.80%) |
Nov 11, 2022 | 18.97 | 19.40 | 18.02 | 18.64 | 3,057,710 | -0.59(-3.07%) |
Nov 10, 2022 | 19.17 | 19.47 | 18.17 | 19.23 | 6,605,881 | -0.28(-1.44%) |
Nov 09, 2022 | 20.44 | 20.75 | 19.34 | 19.51 | 2,984,094 | -1.01(-4.92%) |
Nov 08, 2022 | 20.84 | 21.02 | 20.49 | 20.52 | 2,374,506 | -0.36(-1.72%) |
Nov 07, 2022 | 21.06 | 21.51 | 20.00 | 20.88 | 3,961,074 | -0.06(-0.29%) |
Nov 04, 2022 | 23.90 | 23.93 | 19.85 | 20.94 | 8,556,089 | -2.61(-11.08%) |
Nov 03, 2022 | 23.14 | 24.00 | 22.10 | 23.55 | 2,694,002 | +0.71(+3.11%) |
Nov 02, 2022 | 23.65 | 23.96 | 22.51 | 22.84 | 2,368,542 | -1.11(-4.63%) |
Nov 01, 2022 | 24.07 | 24.23 | 23.46 | 23.95 | 2,044,840 | +0.03(+0.13%) |
Oct 31, 2022 | 23.45 | 24.33 | 23.36 | 23.92 | 2,822,728 | +0.48(+2.05%) |
Oct 28, 2022 | 22.66 | 23.71 | 22.46 | 23.44 | 2,561,865 | +0.97(+4.32%) |
Oct 27, 2022 | 23.09 | 23.39 | 22.40 | 22.47 | 1,364,592 | -0.40(-1.75%) |
Oct 26, 2022 | 22.40 | 23.61 | 22.28 | 22.87 | 1,910,783 | +0.47(+2.10%) |
Oct 25, 2022 | 21.85 | 22.53 | 21.74 | 22.40 | 3,135,606 | +0.67(+3.08%) |
Oct 24, 2022 | 21.66 | 22.00 | 21.15 | 21.73 | 2,285,536 | +0.29(+1.35%) |
Oct 21, 2022 | 21.19 | 21.66 | 20.57 | 21.44 | 2,339,232 | +0.29(+1.37%) |
Oct 20, 2022 | 21.61 | 22.17 | 20.94 | 21.15 | 1,675,756 | -0.24(-1.12%) |
Oct 19, 2022 | 21.64 | 21.88 | 20.97 | 21.39 | 1,908,316 | -0.40(-1.84%) |
Oct 18, 2022 | 22.35 | 22.35 | 21.61 | 21.79 | 2,832,365 | -0.12(-0.55%) |
Oct 17, 2022 | 22.03 | 22.40 | 20.96 | 21.91 | 2,986,631 | +1.07(+5.13%) |
Oct 14, 2022 | 21.64 | 21.90 | 20.70 | 20.84 | 2,047,860 | -0.65(-3.02%) |
Oct 13, 2022 | 20.64 | 21.77 | 19.94 | 21.49 | 2,392,840 | +0.49(+2.33%) |
Oct 12, 2022 | 20.42 | 21.11 | 20.13 | 21.00 | 1,854,371 | +0.66(+3.24%) |
Oct 11, 2022 | 20.14 | 20.99 | 19.72 | 20.34 | 2,566,384 | +0.19(+0.94%) |
Oct 10, 2022 | 20.13 | 20.57 | 19.35 | 20.15 | 2,349,337 | -0.19(-0.93%) |
Oct 07, 2022 | 20.96 | 21.40 | 20.24 | 20.34 | 3,157,877 | -0.75(-3.56%) |
Oct 06, 2022 | 20.80 | 21.58 | 20.62 | 21.09 | 3,604,422 | +0.10(+0.48%) |
Oct 05, 2022 | 19.59 | 21.34 | 19.53 | 20.99 | 6,368,822 | +1.21(+6.12%) |
Oct 04, 2022 | 18.61 | 20.06 | 18.56 | 19.78 | 4,160,718 | +1.52(+8.32%) |
Oct 03, 2022 | 18.75 | 19.23 | 17.70 | 18.26 | 5,851,839 | +0.32(+1.78%) |
Sep 30, 2022 | 17.23 | 19.51 | 17.20 | 17.94 | 6,175,576 | +0.64(+3.70%) |
Sep 29, 2022 | 16.33 | 17.50 | 15.50 | 17.30 | 6,465,761 | +0.92(+5.62%) |
Sep 28, 2022 | 15.81 | 16.74 | 15.63 | 16.38 | 3,848,434 | +0.87(+5.61%) |
Sep 27, 2022 | 14.98 | 15.61 | 14.93 | 15.51 | 3,168,504 | +0.69(+4.66%) |
Sep 26, 2022 | 15.12 | 15.63 | 14.80 | 14.82 | 3,224,766 | -0.34(-2.24%) |
Sep 23, 2022 | 15.55 | 15.86 | 14.82 | 15.16 | 3,219,267 | -0.58(-3.68%) |
Sep 22, 2022 | 16.49 | 16.54 | 15.64 | 15.74 | 3,666,811 | -0.88(-5.29%) |
Sep 21, 2022 | 17.41 | 17.83 | 16.59 | 16.62 | 3,405,694 | -0.71(-4.10%) |
Sep 20, 2022 | 17.39 | 17.78 | 16.97 | 17.33 | 2,268,788 | -0.08(-0.46%) |
Sep 19, 2022 | 17.91 | 18.09 | 16.89 | 17.41 | 4,447,957 | -0.21(-1.19%) |
Sep 16, 2022 | 18.00 | 18.31 | 17.40 | 17.62 | 6,966,997 | -0.44(-2.44%) |
Sep 15, 2022 | 18.39 | 18.98 | 17.93 | 18.06 | 4,169,397 | -0.38(-2.06%) |
Sep 14, 2022 | 18.36 | 18.51 | 17.80 | 18.44 | 3,725,578 | +0.25(+1.37%) |
Sep 13, 2022 | 17.76 | 18.76 | 17.55 | 18.19 | 5,559,064 | -0.07(-0.38%) |
Sep 12, 2022 | 18.45 | 18.95 | 17.68 | 18.26 | 7,972,756 | -0.33(-1.78%) |
Sep 09, 2022 | 18.20 | 20.99 | 18.20 | 18.59 | 31,414,778 | +0.91(+5.15%) |
Sep 08, 2022 | 15.27 | 17.79 | 15.22 | 17.68 | 18,958,692 | +2.74(+18.34%) |
Sep 07, 2022 | 14.60 | 15.32 | 13.95 | 14.94 | 19,688,388 | -0.76(-4.84%) |
Sep 06, 2022 | 12.96 | 15.94 | 12.28 | 15.70 | 128,624,304 | +6.26(+66.31%) |
Sep 02, 2022 | 10.03 | 10.16 | 9.390 | 9.440 | 2,635,501 | -0.45(-4.55%) |