Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.31 | 19.82 | 19.24 | 19.81 | 7,185,647 | +0.62(+3.25%) |
Nov 29, 2022 | 19.19 | 19.36 | 19.15 | 19.18 | 5,667,574 | +0.08(+0.41%) |
Nov 28, 2022 | 19.37 | 19.43 | 19.09 | 19.11 | 4,153,930 | -0.28(-1.46%) |
Nov 25, 2022 | 19.30 | 19.48 | 19.25 | 19.39 | 3,247,679 | +0.38(+2.00%) |
Nov 23, 2022 | 18.80 | 19.03 | 18.79 | 19.01 | 3,419,222 | +0.16(+0.83%) |
Nov 22, 2022 | 18.77 | 18.89 | 18.74 | 18.85 | 4,731,515 | +0.07(+0.36%) |
Nov 21, 2022 | 18.75 | 18.82 | 18.73 | 18.79 | 7,633,795 | -0.17(-0.87%) |
Nov 18, 2022 | 19.16 | 19.16 | 18.84 | 18.95 | 2,819,501 | -0.01(-0.05%) |
Nov 17, 2022 | 18.87 | 19.01 | 18.82 | 18.96 | 4,228,227 | -0.20(-1.07%) |
Nov 16, 2022 | 19.13 | 19.29 | 19.09 | 19.17 | 4,870,680 | -0.07(-0.35%) |
Nov 15, 2022 | 19.45 | 19.53 | 19.21 | 19.23 | 5,277,081 | +0.20(+1.07%) |
Nov 14, 2022 | 19.10 | 19.27 | 19.03 | 19.03 | 5,825,579 | -0.19(-1.01%) |
Nov 11, 2022 | 18.99 | 19.26 | 18.84 | 19.22 | 6,421,066 | +0.54(+2.86%) |
Nov 10, 2022 | 18.58 | 18.77 | 18.42 | 18.69 | 9,537,047 | +0.70(+3.90%) |
Nov 09, 2022 | 18.02 | 18.25 | 17.98 | 17.99 | 10,475,451 | -0.25(-1.39%) |
Nov 08, 2022 | 18.20 | 18.44 | 18.12 | 18.24 | 6,357,101 | +0.16(+0.86%) |
Nov 07, 2022 | 17.76 | 18.16 | 17.76 | 18.08 | 6,452,466 | +0.24(+1.36%) |
Nov 04, 2022 | 17.78 | 17.97 | 17.61 | 17.84 | 11,198,325 | +0.14(+0.77%) |
Nov 03, 2022 | 17.71 | 17.78 | 17.60 | 17.71 | 11,638,982 | -0.21(-1.19%) |
Nov 02, 2022 | 18.21 | 17.91 | 17.92 | 6,545,181 | -0.49(-2.64%) | |
Nov 01, 2022 | 18.68 | 18.71 | 18.33 | 18.41 | 5,624,784 | +0.18(+0.96%) |
Oct 31, 2022 | 18.16 | 18.33 | 18.12 | 18.23 | 8,820,626 | -0.06(-0.32%) |
Oct 28, 2022 | 17.92 | 18.31 | 17.88 | 18.29 | 8,936,204 | +0.27(+1.51%) |
Oct 27, 2022 | 17.99 | 18.13 | 17.92 | 18.02 | 7,805,094 | +0.03(+0.17%) |
Oct 26, 2022 | 17.91 | 18.18 | 17.86 | 17.99 | 7,846,449 | +0.06(+0.32%) |
Oct 25, 2022 | 17.81 | 17.99 | 17.79 | 17.93 | 5,921,182 | +0.17(+0.98%) |
Oct 24, 2022 | 17.61 | 17.85 | 17.54 | 17.75 | 9,964,805 | +0.13(+0.77%) |
Oct 21, 2022 | 17.26 | 17.68 | 17.20 | 17.62 | 7,678,590 | +0.39(+2.29%) |
Oct 20, 2022 | 17.36 | 17.55 | 17.19 | 17.23 | 9,009,251 | +0.06(+0.34%) |
Oct 19, 2022 | 17.19 | 17.31 | 17.07 | 17.17 | 6,526,387 | -0.23(-1.33%) |
Oct 18, 2022 | 17.57 | 17.70 | 17.22 | 17.40 | 7,924,516 | -0.09(-0.50%) |
Oct 17, 2022 | 17.45 | 17.70 | 17.44 | 17.49 | 10,179,684 | +0.34(+1.97%) |
Oct 14, 2022 | 17.26 | 17.52 | 17.13 | 17.15 | 14,132,401 | -0.23(-1.33%) |
Oct 13, 2022 | 16.37 | 17.55 | 16.28 | 17.38 | 17,114,232 | +0.91(+5.56%) |
Oct 12, 2022 | 16.50 | 16.66 | 16.40 | 16.46 | 12,091,942 | -0.03(-0.18%) |
Oct 11, 2022 | 16.40 | 16.63 | 16.36 | 16.49 | 13,334,860 | -0.41(-2.45%) |
Oct 10, 2022 | 16.91 | 17.03 | 16.69 | 16.91 | 24,250,466 | +0.48(+2.93%) |
Oct 07, 2022 | 16.69 | 16.73 | 16.37 | 16.43 | 14,593,819 | -0.40(-2.40%) |
Oct 06, 2022 | 17.00 | 17.07 | 16.82 | 16.83 | 11,245,000 | -0.15(-0.91%) |
Oct 05, 2022 | 16.90 | 17.09 | 16.75 | 16.98 | 6,325,924 | -0.06(-0.34%) |
Oct 04, 2022 | 16.73 | 17.05 | 16.67 | 17.04 | 8,982,538 | +0.63(+3.81%) |
Oct 03, 2022 | 16.24 | 16.53 | 16.19 | 16.42 | 10,077,273 | +0.08(+0.47%) |
Sep 30, 2022 | 16.46 | 16.59 | 16.34 | 16.34 | 6,486,749 | +0.07(+0.41%) |
Sep 29, 2022 | 16.21 | 16.27 | 16.07 | 16.27 | 6,270,777 | -0.20(-1.23%) |
Sep 28, 2022 | 16.23 | 16.56 | 16.17 | 16.47 | 9,130,952 | +0.31(+1.91%) |
Sep 27, 2022 | 16.27 | 16.40 | 16.06 | 16.17 | 12,923,106 | +0.10(+0.60%) |
Sep 26, 2022 | 16.11 | 16.31 | 16.02 | 16.07 | 10,730,052 | +0.08(+0.48%) |
Sep 23, 2022 | 15.96 | 16.09 | 15.78 | 15.99 | 18,753,816 | -0.07(-0.42%) |
Sep 22, 2022 | 16.27 | 16.34 | 15.98 | 16.06 | 18,589,528 | -0.33(-2.00%) |
Sep 21, 2022 | 16.46 | 16.64 | 16.37 | 16.39 | 11,150,257 | +0.00(+0.00%) |
Sep 20, 2022 | 16.62 | 16.66 | 16.32 | 16.39 | 19,353,242 | -0.38(-2.24%) |
Sep 19, 2022 | 16.76 | 16.87 | 16.65 | 16.76 | 15,806,535 | +0.03(+0.17%) |
Sep 16, 2022 | 16.56 | 16.81 | 16.46 | 16.73 | 44,333,508 | -0.39(-2.30%) |
Sep 15, 2022 | 17.04 | 17.15 | 16.86 | 17.13 | 22,796,902 | -0.28(-1.60%) |
Sep 14, 2022 | 17.69 | 17.75 | 17.30 | 17.41 | 17,403,656 | -0.46(-2.59%) |
Sep 13, 2022 | 18.06 | 18.19 | 17.80 | 17.87 | 15,815,278 | -0.65(-3.53%) |
Sep 12, 2022 | 18.52 | 18.69 | 18.48 | 18.53 | 3,746,612 | +0.17(+0.94%) |
Sep 09, 2022 | 18.07 | 18.39 | 18.05 | 18.35 | 5,726,341 | +0.51(+2.86%) |
Sep 08, 2022 | 17.67 | 17.84 | 17.60 | 17.84 | 4,088,793 | +0.10(+0.54%) |
Sep 07, 2022 | 17.47 | 17.76 | 17.44 | 17.75 | 4,953,120 | +0.43(+2.50%) |
Sep 06, 2022 | 17.47 | 17.54 | 17.27 | 17.31 | 7,434,530 | -0.11(-0.61%) |
Sep 02, 2022 | 17.62 | 17.75 | 17.33 | 17.42 | 5,451,493 | -0.32(-1.79%) |