Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.40 | 15.58 | 14.77 | 15.48 | 13,199,775 | +0.34(+2.25%) |
Nov 29, 2022 | 15.50 | 15.75 | 15.11 | 15.14 | 7,248,326 | +0.06(+0.40%) |
Nov 28, 2022 | 15.43 | 15.96 | 14.87 | 15.08 | 14,099,644 | -0.62(-3.95%) |
Nov 25, 2022 | 15.77 | 16.09 | 15.61 | 15.70 | 4,982,036 | -0.20(-1.26%) |
Nov 23, 2022 | 15.45 | 15.93 | 15.25 | 15.90 | 8,348,274 | +0.31(+1.99%) |
Nov 22, 2022 | 15.19 | 15.96 | 15.02 | 15.59 | 14,159,862 | +0.52(+3.45%) |
Nov 21, 2022 | 14.10 | 15.18 | 13.93 | 15.07 | 15,120,432 | +0.74(+5.16%) |
Nov 18, 2022 | 14.92 | 14.93 | 14.14 | 14.33 | 9,170,233 | -0.42(-2.85%) |
Nov 17, 2022 | 14.82 | 15.09 | 14.53 | 14.75 | 10,073,211 | -0.54(-3.53%) |
Nov 16, 2022 | 15.06 | 15.45 | 14.87 | 15.29 | 10,014,883 | -0.13(-0.84%) |
Nov 15, 2022 | 15.78 | 15.93 | 15.35 | 15.42 | 12,171,371 | -0.16(-1.03%) |
Nov 14, 2022 | 14.86 | 15.80 | 14.80 | 15.58 | 13,447,749 | +0.47(+3.11%) |
Nov 11, 2022 | 14.30 | 15.40 | 14.30 | 15.11 | 18,400,940 | +1.15(+8.24%) |
Nov 10, 2022 | 13.65 | 14.01 | 13.53 | 13.96 | 12,262,959 | +0.91(+6.97%) |
Nov 09, 2022 | 13.69 | 13.81 | 13.02 | 13.05 | 8,718,571 | -0.85(-6.12%) |
Nov 08, 2022 | 13.70 | 14.29 | 13.53 | 13.90 | 12,999,534 | +0.29(+2.13%) |
Nov 07, 2022 | 13.18 | 13.72 | 12.99 | 13.61 | 13,911,509 | +0.59(+4.53%) |
Nov 04, 2022 | 12.55 | 13.18 | 12.49 | 13.02 | 18,821,476 | +1.15(+9.69%) |
Nov 03, 2022 | 12.08 | 12.23 | 11.82 | 11.87 | 13,490,634 | -0.37(-3.02%) |
Nov 02, 2022 | 12.95 | 12.21 | 12.24 | 24,709,862 | -1.11(-8.31%) | |
Nov 01, 2022 | 13.31 | 13.57 | 12.97 | 13.35 | 15,067,568 | +0.36(+2.77%) |
Oct 31, 2022 | 13.37 | 13.51 | 12.99 | 12.99 | 16,358,815 | -0.46(-3.42%) |
Oct 28, 2022 | 13.79 | 13.91 | 13.26 | 13.45 | 18,558,046 | -0.46(-3.31%) |
Oct 27, 2022 | 14.67 | 14.70 | 13.84 | 13.91 | 19,361,032 | -0.85(-5.76%) |
Oct 26, 2022 | 14.44 | 15.39 | 14.26 | 14.76 | 14,829,366 | +0.46(+3.22%) |
Oct 25, 2022 | 13.91 | 14.53 | 13.27 | 14.30 | 38,683,496 | -1.23(-7.92%) |
Oct 24, 2022 | 15.98 | 16.05 | 15.42 | 15.53 | 17,372,972 | -0.81(-4.96%) |
Oct 21, 2022 | 15.26 | 16.46 | 15.17 | 16.34 | 15,648,916 | +1.18(+7.78%) |
Oct 20, 2022 | 14.73 | 15.75 | 14.56 | 15.16 | 16,609,534 | +0.34(+2.29%) |
Oct 19, 2022 | 15.13 | 15.38 | 14.71 | 14.82 | 9,089,869 | -0.34(-2.24%) |
Oct 18, 2022 | 15.04 | 15.29 | 14.85 | 15.16 | 12,107,067 | +0.27(+1.81%) |
Oct 17, 2022 | 14.87 | 15.16 | 14.71 | 14.89 | 9,905,495 | +0.44(+3.04%) |
Oct 14, 2022 | 15.41 | 15.45 | 14.41 | 14.45 | 10,340,157 | -0.88(-5.74%) |
Oct 13, 2022 | 14.73 | 15.60 | 14.49 | 15.33 | 12,629,637 | +0.13(+0.86%) |
Oct 12, 2022 | 15.25 | 15.34 | 14.81 | 15.20 | 9,178,130 | -0.15(-0.98%) |
Oct 11, 2022 | 15.35 | 15.71 | 15.10 | 15.35 | 10,111,448 | -0.24(-1.54%) |
Oct 10, 2022 | 15.08 | 15.71 | 15.08 | 15.59 | 10,886,938 | +0.76(+5.12%) |
Oct 07, 2022 | 14.79 | 15.04 | 14.65 | 14.83 | 9,512,092 | -0.14(-0.94%) |
Oct 06, 2022 | 15.00 | 15.57 | 14.94 | 14.97 | 10,868,554 | -0.44(-2.86%) |
Oct 05, 2022 | 15.01 | 15.52 | 14.86 | 15.41 | 9,295,523 | -0.06(-0.39%) |
Oct 04, 2022 | 14.97 | 15.49 | 14.94 | 15.47 | 12,582,717 | +0.85(+5.81%) |
Oct 03, 2022 | 13.87 | 14.76 | 13.86 | 14.62 | 15,317,189 | +1.15(+8.54%) |
Sep 30, 2022 | 13.63 | 14.02 | 13.43 | 13.47 | 10,037,994 | -0.30(-2.18%) |
Sep 29, 2022 | 13.86 | 13.97 | 13.39 | 13.77 | 9,756,979 | -0.21(-1.50%) |
Sep 28, 2022 | 13.47 | 14.05 | 13.13 | 13.98 | 12,279,850 | +0.38(+2.79%) |
Sep 27, 2022 | 13.36 | 13.71 | 13.28 | 13.60 | 13,033,616 | +0.52(+3.98%) |
Sep 26, 2022 | 13.08 | 13.65 | 13.02 | 13.08 | 14,918,251 | -0.19(-1.43%) |
Sep 23, 2022 | 13.56 | 13.66 | 12.90 | 13.27 | 20,153,648 | -0.83(-5.89%) |
Sep 22, 2022 | 14.49 | 14.62 | 13.96 | 14.10 | 15,141,826 | -0.18(-1.26%) |
Sep 21, 2022 | 14.73 | 14.90 | 14.26 | 14.28 | 12,899,607 | -0.28(-1.92%) |
Sep 20, 2022 | 14.60 | 14.77 | 14.41 | 14.56 | 13,488,547 | -0.46(-3.06%) |
Sep 19, 2022 | 14.68 | 15.29 | 14.68 | 15.02 | 12,989,165 | +0.02(+0.13%) |
Sep 16, 2022 | 14.96 | 15.15 | 14.83 | 15.00 | 21,597,868 | -0.23(-1.51%) |
Sep 15, 2022 | 15.46 | 16.03 | 15.15 | 15.23 | 17,995,316 | -0.12(-0.78%) |
Sep 14, 2022 | 16.33 | 16.39 | 15.18 | 15.35 | 26,844,602 | -1.43(-8.52%) |
Sep 13, 2022 | 17.46 | 17.80 | 16.68 | 16.78 | 15,799,730 | -1.25(-6.93%) |
Sep 12, 2022 | 18.87 | 19.05 | 18.01 | 18.03 | 12,955,938 | -0.70(-3.74%) |
Sep 09, 2022 | 17.86 | 18.85 | 17.86 | 18.73 | 15,894,637 | +1.10(+6.24%) |
Sep 08, 2022 | 17.05 | 17.90 | 16.98 | 17.63 | 13,394,744 | +0.34(+1.97%) |
Sep 07, 2022 | 16.94 | 17.40 | 16.54 | 17.29 | 12,608,823 | -0.01(-0.06%) |
Sep 06, 2022 | 17.06 | 17.47 | 16.88 | 17.30 | 12,063,473 | +0.49(+2.91%) |
Sep 02, 2022 | 17.06 | 17.39 | 16.70 | 16.81 | 10,913,615 | +0.20(+1.20%) |