Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.51 | 15.51 | 14.57 | 15.29 | 11,633,699 | -0.29(-1.87%) |
Nov 29, 2022 | 15.46 | 16.53 | 15.14 | 15.58 | 7,238,529 | +0.15(+0.99%) |
Nov 28, 2022 | 16.71 | 16.73 | 15.38 | 15.43 | 9,845,588 | -1.10(-6.65%) |
Nov 25, 2022 | 16.74 | 16.89 | 16.36 | 16.52 | 6,216,009 | -0.03(-0.19%) |
Nov 23, 2022 | 16.15 | 16.63 | 16.04 | 16.56 | 6,848,209 | +0.52(+3.25%) |
Nov 22, 2022 | 15.82 | 16.25 | 15.69 | 16.04 | 5,572,982 | +0.35(+2.22%) |
Nov 21, 2022 | 15.85 | 15.92 | 15.29 | 15.69 | 5,125,016 | -0.26(-1.65%) |
Nov 18, 2022 | 16.54 | 16.61 | 15.25 | 15.95 | 11,029,612 | -0.51(-3.09%) |
Nov 17, 2022 | 17.34 | 17.35 | 16.26 | 16.46 | 8,803,655 | -0.89(-5.12%) |
Nov 16, 2022 | 18.17 | 18.91 | 17.06 | 17.35 | 16,181,888 | +0.37(+2.20%) |
Nov 15, 2022 | 17.30 | 17.57 | 16.93 | 16.98 | 5,807,923 | +0.10(+0.57%) |
Nov 14, 2022 | 17.61 | 17.64 | 16.69 | 16.88 | 6,161,980 | -0.55(-3.18%) |
Nov 11, 2022 | 16.13 | 17.60 | 16.13 | 17.43 | 7,904,300 | +1.46(+9.15%) |
Nov 10, 2022 | 15.58 | 16.48 | 15.39 | 15.97 | 7,789,498 | +1.06(+7.08%) |
Nov 09, 2022 | 15.71 | 15.72 | 14.87 | 14.92 | 4,572,811 | -0.91(-5.77%) |
Nov 08, 2022 | 15.86 | 16.23 | 15.59 | 15.83 | 4,342,500 | -0.03(-0.16%) |
Nov 07, 2022 | 15.39 | 16.28 | 15.28 | 15.86 | 6,688,910 | +0.94(+6.30%) |
Nov 04, 2022 | 14.94 | 15.22 | 14.49 | 14.92 | 6,360,148 | +0.33(+2.30%) |
Nov 03, 2022 | 14.66 | 15.03 | 14.48 | 14.58 | 4,889,999 | -0.06(-0.44%) |
Nov 02, 2022 | 15.58 | 14.64 | 14.64 | 8,129,175 | -1.47(-9.11%) | |
Nov 01, 2022 | 15.31 | 16.13 | 15.15 | 16.11 | 6,682,888 | +0.99(+6.56%) |
Oct 31, 2022 | 14.83 | 15.31 | 14.75 | 15.12 | 4,800,306 | +0.26(+1.78%) |
Oct 28, 2022 | 14.81 | 14.88 | 14.38 | 14.86 | 5,986,020 | -0.14(-0.90%) |
Oct 27, 2022 | 15.55 | 15.63 | 14.97 | 14.99 | 5,714,217 | -0.67(-4.27%) |
Oct 26, 2022 | 15.58 | 16.13 | 15.16 | 15.66 | 5,625,377 | -0.06(-0.37%) |
Oct 25, 2022 | 15.36 | 15.80 | 15.17 | 15.72 | 4,376,043 | +0.21(+1.37%) |
Oct 24, 2022 | 15.22 | 15.58 | 14.50 | 15.51 | 4,810,560 | +0.32(+2.12%) |
Oct 21, 2022 | 14.81 | 15.34 | 14.73 | 15.19 | 3,903,403 | +0.35(+2.34%) |
Oct 20, 2022 | 15.14 | 15.50 | 14.57 | 14.84 | 6,159,768 | -0.30(-1.96%) |
Oct 19, 2022 | 15.84 | 15.95 | 15.02 | 15.13 | 5,976,795 | -0.65(-4.12%) |
Oct 18, 2022 | 16.09 | 16.49 | 15.47 | 15.78 | 6,162,238 | +0.07(+0.45%) |
Oct 17, 2022 | 16.75 | 16.93 | 15.57 | 15.71 | 7,109,131 | -0.82(-4.95%) |
Oct 14, 2022 | 17.26 | 17.38 | 16.38 | 16.53 | 8,386,236 | -0.75(-4.36%) |
Oct 13, 2022 | 15.61 | 17.85 | 15.51 | 17.28 | 13,554,125 | +1.40(+8.84%) |
Oct 12, 2022 | 15.46 | 16.03 | 15.29 | 15.88 | 4,555,697 | +0.46(+2.96%) |
Oct 11, 2022 | 15.39 | 15.82 | 14.68 | 15.42 | 5,187,432 | -0.26(-1.68%) |
Oct 10, 2022 | 15.66 | 15.89 | 15.49 | 15.69 | 4,017,656 | +0.24(+1.54%) |
Oct 07, 2022 | 15.71 | 15.91 | 15.31 | 15.45 | 5,083,486 | -0.51(-3.23%) |
Oct 06, 2022 | 16.09 | 16.25 | 15.61 | 15.96 | 3,573,454 | -0.17(-1.08%) |
Oct 05, 2022 | 16.04 | 16.28 | 15.49 | 16.14 | 4,894,933 | -0.41(-2.45%) |
Oct 04, 2022 | 15.93 | 16.59 | 15.87 | 16.54 | 5,598,807 | +0.93(+5.98%) |
Oct 03, 2022 | 15.36 | 16.12 | 15.31 | 15.61 | 8,604,817 | +0.48(+3.19%) |
Sep 30, 2022 | 14.93 | 15.48 | 14.85 | 15.13 | 5,627,103 | +0.30(+2.00%) |
Sep 29, 2022 | 15.78 | 16.00 | 14.67 | 14.83 | 9,978,911 | -1.51(-9.26%) |
Sep 28, 2022 | 15.93 | 16.44 | 15.78 | 16.34 | 6,531,156 | +0.27(+1.68%) |
Sep 27, 2022 | 15.88 | 16.25 | 15.58 | 16.07 | 7,328,481 | +0.54(+3.48%) |
Sep 26, 2022 | 16.06 | 16.32 | 15.42 | 15.53 | 7,623,953 | -0.48(-2.98%) |
Sep 23, 2022 | 16.11 | 16.30 | 15.42 | 16.01 | 14,525,749 | -0.97(-5.72%) |
Sep 22, 2022 | 17.62 | 18.10 | 16.89 | 16.98 | 8,688,254 | -0.49(-2.80%) |
Sep 21, 2022 | 18.47 | 18.52 | 17.42 | 17.47 | 9,361,286 | -1.07(-5.76%) |
Sep 20, 2022 | 18.38 | 19.07 | 18.24 | 18.54 | 6,500,556 | +0.04(+0.21%) |
Sep 19, 2022 | 18.76 | 18.87 | 18.32 | 18.50 | 6,189,254 | -0.51(-2.68%) |
Sep 16, 2022 | 18.99 | 19.30 | 18.59 | 19.01 | 8,131,894 | -0.84(-4.22%) |
Sep 15, 2022 | 19.96 | 20.04 | 19.50 | 19.85 | 7,205,193 | -0.45(-2.22%) |
Sep 14, 2022 | 21.31 | 21.46 | 20.17 | 20.30 | 7,585,619 | -0.80(-3.78%) |
Sep 13, 2022 | 20.44 | 21.98 | 20.39 | 21.09 | 12,581,025 | +0.15(+0.74%) |
Sep 12, 2022 | 20.97 | 21.33 | 20.77 | 20.94 | 8,198,055 | +0.30(+1.47%) |
Sep 09, 2022 | 20.86 | 21.17 | 20.51 | 20.64 | 10,116,452 | +0.39(+1.91%) |
Sep 08, 2022 | 20.19 | 20.39 | 19.41 | 20.25 | 15,758,012 | -0.01(-0.06%) |
Sep 07, 2022 | 21.17 | 21.21 | 20.19 | 20.26 | 11,434,880 | -1.02(-4.81%) |
Sep 06, 2022 | 22.10 | 22.30 | 21.25 | 21.29 | 9,174,153 | -0.81(-3.67%) |
Sep 02, 2022 | 22.58 | 22.65 | 21.89 | 22.10 | 6,828,134 | -0.48(-2.11%) |