Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.13 | 23.04 | 20.11 | 22.00 | 46,273,248 | +3.47(+18.73%) |
Nov 29, 2022 | 18.11 | 18.84 | 17.80 | 18.53 | 11,226,772 | +1.49(+8.74%) |
Nov 28, 2022 | 16.30 | 17.62 | 16.30 | 17.04 | 8,597,473 | +0.23(+1.37%) |
Nov 25, 2022 | 16.95 | 16.97 | 16.22 | 16.81 | 3,977,452 | -0.52(-3.00%) |
Nov 23, 2022 | 17.20 | 17.83 | 16.97 | 17.33 | 7,367,628 | +0.60(+3.59%) |
Nov 22, 2022 | 16.91 | 17.06 | 16.25 | 16.73 | 9,772,921 | -0.84(-4.78%) |
Nov 21, 2022 | 17.46 | 17.58 | 16.78 | 17.57 | 5,873,405 | -0.31(-1.73%) |
Nov 18, 2022 | 18.09 | 18.19 | 17.65 | 17.88 | 5,720,702 | -0.48(-2.61%) |
Nov 17, 2022 | 17.23 | 18.39 | 16.96 | 18.36 | 10,986,685 | +0.59(+3.32%) |
Nov 16, 2022 | 18.45 | 18.61 | 17.56 | 17.77 | 8,219,070 | -1.17(-6.18%) |
Nov 15, 2022 | 19.05 | 19.63 | 18.73 | 18.94 | 12,139,497 | +0.98(+5.46%) |
Nov 14, 2022 | 18.84 | 19.49 | 17.96 | 17.96 | 10,666,118 | -1.01(-5.32%) |
Nov 11, 2022 | 18.23 | 19.41 | 17.65 | 18.97 | 14,223,814 | +1.56(+8.96%) |
Nov 10, 2022 | 18.02 | 18.34 | 17.07 | 17.41 | 14,219,759 | +1.23(+7.60%) |
Nov 09, 2022 | 17.42 | 17.80 | 16.09 | 16.18 | 15,419,753 | -2.29(-12.40%) |
Nov 08, 2022 | 17.58 | 18.54 | 17.40 | 18.47 | 9,929,672 | +0.31(+1.71%) |
Nov 07, 2022 | 19.05 | 19.39 | 18.05 | 18.16 | 13,561,493 | -0.15(-0.82%) |
Nov 04, 2022 | 18.90 | 19.21 | 17.67 | 18.31 | 21,855,312 | +1.56(+9.31%) |
Nov 03, 2022 | 15.92 | 17.37 | 15.88 | 16.75 | 18,654,068 | +0.43(+2.63%) |
Nov 02, 2022 | 15.51 | 16.32 | 38,719,948 | +1.76(+12.09%) | ||
Nov 01, 2022 | 15.02 | 15.15 | 13.97 | 14.56 | 21,350,520 | +0.94(+6.90%) |
Oct 31, 2022 | 13.86 | 14.18 | 13.09 | 13.62 | 14,717,493 | -0.64(-4.49%) |
Oct 28, 2022 | 13.93 | 14.51 | 13.75 | 14.26 | 12,295,472 | -0.72(-4.84%) |
Oct 27, 2022 | 15.32 | 15.37 | 14.64 | 14.98 | 14,472,389 | -1.29(-7.90%) |
Oct 26, 2022 | 15.87 | 16.57 | 15.58 | 16.27 | 12,793,406 | +0.37(+2.33%) |
Oct 25, 2022 | 15.37 | 16.35 | 15.14 | 15.90 | 20,588,414 | +1.22(+8.31%) |
Oct 24, 2022 | 16.11 | 16.11 | 12.52 | 14.68 | 37,173,032 | -3.09(-17.39%) |
Oct 21, 2022 | 16.90 | 17.89 | 16.61 | 17.77 | 7,584,940 | +0.47(+2.72%) |
Oct 20, 2022 | 17.28 | 17.76 | 17.15 | 17.30 | 12,253,802 | +0.50(+2.98%) |
Oct 19, 2022 | 18.18 | 18.18 | 16.54 | 16.80 | 14,362,648 | -2.12(-11.21%) |
Oct 18, 2022 | 19.45 | 19.69 | 18.84 | 18.92 | 6,081,714 | -0.03(-0.16%) |
Oct 17, 2022 | 19.20 | 19.41 | 18.51 | 18.95 | 11,695,595 | +0.23(+1.23%) |
Oct 14, 2022 | 20.05 | 20.25 | 18.64 | 18.72 | 7,877,265 | -1.32(-6.59%) |
Oct 13, 2022 | 19.26 | 20.27 | 19.09 | 20.04 | 9,114,808 | -0.35(-1.72%) |
Oct 12, 2022 | 20.48 | 21.18 | 19.92 | 20.39 | 12,022,713 | +0.71(+3.61%) |
Oct 11, 2022 | 19.42 | 20.48 | 18.46 | 19.68 | 19,393,916 | +0.68(+3.58%) |
Oct 10, 2022 | 19.62 | 19.62 | 18.43 | 19.00 | 10,800,479 | -0.57(-2.91%) |
Oct 07, 2022 | 20.45 | 20.47 | 19.33 | 19.57 | 16,172,460 | -1.38(-6.59%) |
Oct 06, 2022 | 23.87 | 24.02 | 20.68 | 20.95 | 25,633,216 | -2.95(-12.34%) |
Oct 05, 2022 | 24.65 | 24.98 | 23.50 | 23.90 | 7,158,886 | -0.70(-2.85%) |
Oct 04, 2022 | 24.39 | 25.43 | 24.31 | 24.60 | 6,630,904 | +1.14(+4.86%) |
Oct 03, 2022 | 23.31 | 23.96 | 22.82 | 23.46 | 5,964,479 | +0.45(+1.96%) |
Sep 30, 2022 | 22.54 | 23.57 | 22.20 | 23.01 | 5,967,924 | -0.36(-1.54%) |
Sep 29, 2022 | 24.05 | 24.26 | 22.80 | 23.37 | 7,722,459 | -1.53(-6.14%) |
Sep 28, 2022 | 24.67 | 25.60 | 24.33 | 24.90 | 9,838,090 | -0.82(-3.19%) |
Sep 27, 2022 | 26.63 | 27.00 | 25.54 | 25.72 | 9,711,566 | -0.67(-2.54%) |
Sep 26, 2022 | 25.20 | 27.10 | 25.10 | 26.39 | 15,956,494 | +1.39(+5.56%) |
Sep 23, 2022 | 23.89 | 25.10 | 23.67 | 25.00 | 13,284,404 | +0.77(+3.18%) |
Sep 22, 2022 | 24.41 | 25.40 | 24.18 | 24.23 | 18,110,870 | +1.13(+4.89%) |
Sep 21, 2022 | 24.32 | 24.69 | 22.90 | 23.10 | 9,494,308 | -2.24(-8.84%) |
Sep 20, 2022 | 25.50 | 25.73 | 25.07 | 25.34 | 5,189,799 | +0.11(+0.44%) |
Sep 19, 2022 | 23.85 | 25.30 | 23.74 | 25.23 | 7,157,333 | +1.14(+4.73%) |
Sep 16, 2022 | 25.05 | 25.05 | 23.70 | 24.09 | 12,031,238 | -1.72(-6.66%) |
Sep 15, 2022 | 26.07 | 26.76 | 25.68 | 25.81 | 5,209,220 | -0.86(-3.22%) |
Sep 14, 2022 | 26.85 | 27.03 | 25.90 | 26.67 | 8,536,204 | -0.13(-0.49%) |
Sep 13, 2022 | 25.44 | 28.07 | 25.25 | 26.80 | 17,039,196 | +0.74(+2.84%) |
Sep 12, 2022 | 26.72 | 26.80 | 25.25 | 26.06 | 9,693,778 | -0.27(-1.03%) |
Sep 09, 2022 | 26.76 | 27.23 | 26.23 | 26.33 | 7,970,528 | +0.30(+1.15%) |
Sep 08, 2022 | 26.06 | 26.57 | 25.36 | 26.03 | 7,940,701 | -0.63(-2.36%) |
Sep 07, 2022 | 26.31 | 27.12 | 26.16 | 26.66 | 5,813,231 | +0.22(+0.83%) |
Sep 06, 2022 | 26.48 | 27.09 | 26.00 | 26.44 | 7,455,314 | -0.14(-0.53%) |
Sep 02, 2022 | 27.31 | 27.36 | 26.26 | 26.58 | 9,115,084 | -1.32(-4.73%) |