Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.41 | 24.09 | 23.05 | 24.09 | 1,721,287 | +0.71(+3.04%) |
Nov 29, 2022 | 22.50 | 23.46 | 22.45 | 23.38 | 1,809,381 | +0.88(+3.91%) |
Nov 28, 2022 | 22.26 | 22.60 | 22.11 | 22.50 | 1,765,929 | -0.10(-0.44%) |
Nov 25, 2022 | 22.23 | 22.70 | 22.23 | 22.60 | 639,854 | +0.29(+1.30%) |
Nov 23, 2022 | 22.23 | 23.09 | 22.02 | 22.31 | 1,278,459 | +0.31(+1.41%) |
Nov 22, 2022 | 21.77 | 22.19 | 21.33 | 22.00 | 1,889,176 | +0.22(+1.01%) |
Nov 21, 2022 | 22.08 | 22.36 | 21.32 | 21.78 | 2,274,876 | -0.55(-2.46%) |
Nov 18, 2022 | 22.76 | 22.97 | 22.01 | 22.33 | 1,373,669 | +0.11(+0.50%) |
Nov 17, 2022 | 22.28 | 22.42 | 21.51 | 22.22 | 1,374,961 | -0.74(-3.22%) |
Nov 16, 2022 | 23.46 | 23.86 | 22.90 | 22.96 | 1,790,238 | -1.05(-4.37%) |
Nov 15, 2022 | 24.64 | 25.61 | 23.73 | 24.01 | 3,870,477 | +0.42(+1.78%) |
Nov 14, 2022 | 23.25 | 23.85 | 22.84 | 23.59 | 2,495,050 | -0.01(-0.04%) |
Nov 11, 2022 | 21.29 | 24.56 | 21.29 | 23.60 | 6,178,186 | +1.87(+8.61%) |
Nov 10, 2022 | 22.37 | 23.44 | 21.41 | 21.73 | 10,068,358 | +2.59(+13.53%) |
Nov 09, 2022 | 19.41 | 19.61 | 18.98 | 19.14 | 3,393,368 | -0.78(-3.92%) |
Nov 08, 2022 | 20.98 | 21.05 | 19.55 | 19.92 | 4,649,989 | -1.24(-5.86%) |
Nov 07, 2022 | 21.54 | 21.58 | 20.84 | 21.16 | 1,828,320 | -0.04(-0.19%) |
Nov 04, 2022 | 21.44 | 21.72 | 20.59 | 21.20 | 1,618,335 | +0.24(+1.15%) |
Nov 03, 2022 | 20.90 | 21.55 | 20.55 | 20.96 | 1,721,855 | -0.20(-0.95%) |
Nov 02, 2022 | 22.06 | 21.06 | 21.16 | 2,091,325 | -1.51(-6.66%) | |
Nov 01, 2022 | 22.83 | 22.92 | 22.26 | 22.67 | 2,217,110 | +0.37(+1.66%) |
Oct 31, 2022 | 22.16 | 22.36 | 21.49 | 22.30 | 1,721,920 | +0.14(+0.63%) |
Oct 28, 2022 | 21.81 | 22.16 | 21.59 | 22.16 | 2,412,244 | +0.34(+1.56%) |
Oct 27, 2022 | 22.50 | 22.59 | 21.64 | 21.82 | 1,795,415 | -0.18(-0.82%) |
Oct 26, 2022 | 21.77 | 23.01 | 21.75 | 22.00 | 2,511,128 | +0.23(+1.06%) |
Oct 25, 2022 | 21.07 | 21.97 | 20.97 | 21.77 | 1,899,543 | +0.75(+3.57%) |
Oct 24, 2022 | 20.68 | 21.08 | 20.27 | 21.02 | 1,631,460 | +0.38(+1.84%) |
Oct 21, 2022 | 20.10 | 20.77 | 19.93 | 20.64 | 1,908,604 | +0.40(+1.98%) |
Oct 20, 2022 | 19.90 | 20.92 | 19.90 | 20.24 | 1,985,421 | +0.24(+1.20%) |
Oct 19, 2022 | 20.24 | 20.75 | 19.91 | 20.00 | 2,016,190 | -0.44(-2.15%) |
Oct 18, 2022 | 20.61 | 21.23 | 20.39 | 20.44 | 2,884,015 | +0.44(+2.20%) |
Oct 17, 2022 | 20.00 | 20.56 | 19.88 | 20.00 | 2,278,584 | +0.44(+2.25%) |
Oct 14, 2022 | 20.37 | 20.70 | 19.30 | 19.56 | 1,962,364 | -0.41(-2.05%) |
Oct 13, 2022 | 19.04 | 20.18 | 18.77 | 19.97 | 1,926,109 | +0.32(+1.63%) |
Oct 12, 2022 | 18.81 | 19.98 | 18.58 | 19.65 | 3,121,271 | +0.72(+3.80%) |
Oct 11, 2022 | 18.48 | 19.11 | 17.88 | 18.93 | 2,387,576 | +0.37(+1.99%) |
Oct 10, 2022 | 18.24 | 18.74 | 18.01 | 18.56 | 1,895,343 | +0.49(+2.71%) |
Oct 07, 2022 | 18.10 | 18.43 | 17.67 | 18.07 | 1,689,356 | -0.35(-1.90%) |
Oct 06, 2022 | 18.89 | 19.35 | 18.37 | 18.42 | 1,373,871 | -0.50(-2.64%) |
Oct 05, 2022 | 18.59 | 19.10 | 18.36 | 18.92 | 1,592,607 | -0.28(-1.46%) |
Oct 04, 2022 | 18.24 | 19.28 | 18.17 | 19.20 | 2,946,307 | +1.65(+9.40%) |
Oct 03, 2022 | 18.00 | 18.16 | 16.83 | 17.55 | 2,875,385 | -0.15(-0.85%) |
Sep 30, 2022 | 17.91 | 18.49 | 17.61 | 17.70 | 3,313,850 | -0.43(-2.37%) |
Sep 29, 2022 | 18.62 | 18.76 | 17.72 | 18.13 | 2,430,339 | -1.01(-5.28%) |
Sep 28, 2022 | 18.47 | 19.29 | 18.31 | 19.14 | 2,073,673 | +0.86(+4.70%) |
Sep 27, 2022 | 18.60 | 19.00 | 17.93 | 18.28 | 3,207,691 | +0.08(+0.44%) |
Sep 26, 2022 | 18.71 | 19.56 | 18.02 | 18.20 | 3,497,123 | -0.33(-1.78%) |
Sep 23, 2022 | 18.82 | 19.08 | 18.12 | 18.53 | 3,492,866 | -0.83(-4.29%) |
Sep 22, 2022 | 20.80 | 20.90 | 19.28 | 19.36 | 4,462,957 | -1.55(-7.41%) |
Sep 21, 2022 | 22.82 | 23.04 | 20.80 | 20.91 | 5,535,464 | -1.96(-8.57%) |
Sep 20, 2022 | 22.23 | 22.91 | 21.96 | 22.87 | 4,248,110 | +0.35(+1.55%) |
Sep 19, 2022 | 21.83 | 22.69 | 21.67 | 22.52 | 3,787,714 | +0.18(+0.81%) |
Sep 16, 2022 | 23.10 | 23.10 | 21.96 | 22.34 | 3,163,130 | -0.71(-3.08%) |
Sep 15, 2022 | 22.80 | 23.46 | 22.36 | 23.05 | 4,429,899 | +0.85(+3.83%) |
Sep 14, 2022 | 22.49 | 22.50 | 21.39 | 22.20 | 3,708,342 | -0.30(-1.33%) |
Sep 13, 2022 | 22.91 | 23.65 | 22.30 | 22.50 | 2,807,881 | -1.45(-6.05%) |
Sep 12, 2022 | 23.96 | 24.55 | 23.51 | 23.95 | 2,261,909 | +0.13(+0.55%) |
Sep 09, 2022 | 23.13 | 24.07 | 23.11 | 23.82 | 3,573,174 | +0.96(+4.20%) |
Sep 08, 2022 | 22.44 | 23.00 | 21.93 | 22.86 | 1,853,944 | +0.05(+0.22%) |
Sep 07, 2022 | 21.89 | 22.87 | 21.62 | 22.81 | 2,415,880 | +0.89(+4.06%) |
Sep 06, 2022 | 22.57 | 22.59 | 21.14 | 21.92 | 2,638,045 | -0.54(-2.40%) |
Sep 02, 2022 | 22.93 | 22.93 | 22.05 | 22.46 | 1,669,477 | +0.30(+1.35%) |