Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.75 | 18.37 | 17.66 | 18.33 | 5,157,804 | +0.54(+3.01%) |
Nov 29, 2022 | 17.35 | 17.83 | 17.31 | 17.79 | 2,453,929 | +0.50(+2.89%) |
Nov 28, 2022 | 17.40 | 17.58 | 17.24 | 17.29 | 2,613,290 | -0.28(-1.58%) |
Nov 25, 2022 | 17.50 | 17.64 | 17.48 | 17.57 | 811,716 | +0.07(+0.41%) |
Nov 23, 2022 | 17.54 | 17.66 | 17.41 | 17.50 | 2,221,628 | -0.10(-0.56%) |
Nov 22, 2022 | 17.53 | 17.73 | 17.46 | 17.59 | 2,615,572 | +0.13(+0.77%) |
Nov 21, 2022 | 17.34 | 17.50 | 17.23 | 17.46 | 1,858,843 | +0.12(+0.67%) |
Nov 18, 2022 | 17.37 | 17.41 | 17.09 | 17.34 | 3,730,662 | +0.23(+1.36%) |
Nov 17, 2022 | 17.03 | 17.13 | 16.83 | 17.11 | 4,019,861 | -0.22(-1.29%) |
Nov 16, 2022 | 17.62 | 17.65 | 17.26 | 17.33 | 3,144,748 | -0.38(-2.17%) |
Nov 15, 2022 | 17.67 | 17.91 | 17.52 | 17.72 | 2,588,424 | +0.19(+1.07%) |
Nov 14, 2022 | 17.91 | 17.95 | 17.52 | 17.53 | 3,323,846 | -0.46(-2.53%) |
Nov 11, 2022 | 18.12 | 18.35 | 17.89 | 17.99 | 3,666,674 | -0.22(-1.21%) |
Nov 10, 2022 | 17.32 | 18.27 | 17.28 | 18.21 | 4,028,107 | +1.31(+7.75%) |
Nov 09, 2022 | 17.31 | 17.63 | 16.82 | 16.90 | 4,247,281 | -0.31(-1.79%) |
Nov 08, 2022 | 17.33 | 17.55 | 17.13 | 17.20 | 3,945,491 | -0.17(-0.96%) |
Nov 07, 2022 | 17.83 | 17.96 | 17.32 | 17.37 | 3,370,542 | -0.41(-2.32%) |
Nov 04, 2022 | 17.61 | 18.04 | 17.45 | 17.78 | 3,795,206 | +0.32(+1.81%) |
Nov 03, 2022 | 17.34 | 17.63 | 17.04 | 17.47 | 3,901,556 | +0.01(+0.05%) |
Nov 02, 2022 | 17.78 | 17.93 | 17.39 | 17.46 | 5,106,619 | -0.42(-2.36%) |
Nov 01, 2022 | 18.06 | 18.06 | 17.63 | 17.88 | 1,908,052 | +0.01(+0.05%) |
Oct 31, 2022 | 17.90 | 18.09 | 17.78 | 17.87 | 2,554,631 | -0.19(-1.07%) |
Oct 28, 2022 | 17.65 | 18.08 | 17.57 | 18.07 | 1,851,807 | +0.37(+2.09%) |
Oct 27, 2022 | 17.45 | 17.80 | 17.38 | 17.70 | 2,414,568 | +0.37(+2.13%) |
Oct 26, 2022 | 17.34 | 17.49 | 17.13 | 17.33 | 1,861,560 | +0.09(+0.51%) |
Oct 25, 2022 | 16.68 | 17.32 | 16.62 | 17.24 | 2,234,891 | +0.63(+3.81%) |
Oct 24, 2022 | 16.76 | 16.85 | 16.41 | 16.61 | 2,510,337 | -0.03(-0.16%) |
Oct 21, 2022 | 16.39 | 16.64 | 16.18 | 16.63 | 3,708,311 | +0.16(+0.96%) |
Oct 20, 2022 | 16.73 | 16.90 | 16.39 | 16.47 | 3,113,477 | -0.25(-1.47%) |
Oct 19, 2022 | 17.10 | 17.18 | 16.65 | 16.72 | 2,628,477 | -0.61(-3.50%) |
Oct 18, 2022 | 17.48 | 17.71 | 17.20 | 17.33 | 3,366,636 | +0.09(+0.51%) |
Oct 17, 2022 | 17.05 | 17.49 | 16.99 | 17.24 | 2,606,580 | +0.48(+2.89%) |
Oct 14, 2022 | 17.29 | 17.40 | 16.64 | 16.76 | 3,132,209 | -0.33(-1.96%) |
Oct 13, 2022 | 16.61 | 17.20 | 16.53 | 17.09 | 3,631,502 | +0.22(+1.30%) |
Oct 12, 2022 | 17.00 | 17.13 | 16.74 | 16.87 | 3,729,504 | -0.23(-1.34%) |
Oct 11, 2022 | 16.93 | 17.17 | 16.68 | 17.10 | 4,904,406 | +0.10(+0.57%) |
Oct 10, 2022 | 17.29 | 17.54 | 16.99 | 17.00 | 2,197,079 | -0.24(-1.38%) |
Oct 07, 2022 | 17.54 | 17.65 | 17.07 | 17.24 | 2,999,075 | -0.45(-2.53%) |
Oct 06, 2022 | 18.35 | 18.43 | 17.66 | 17.69 | 3,839,159 | -0.75(-4.05%) |
Oct 05, 2022 | 18.65 | 18.72 | 18.07 | 18.43 | 4,623,866 | -0.38(-2.01%) |
Oct 04, 2022 | 18.81 | 19.09 | 18.65 | 18.81 | 4,456,622 | +0.14(+0.75%) |
Oct 03, 2022 | 18.48 | 18.84 | 18.25 | 18.67 | 3,073,112 | +0.34(+1.87%) |
Sep 30, 2022 | 18.28 | 18.52 | 18.18 | 18.33 | 5,221,673 | +0.24(+1.31%) |
Sep 29, 2022 | 18.58 | 18.64 | 17.94 | 18.09 | 3,193,547 | -0.72(-3.83%) |
Sep 28, 2022 | 18.49 | 18.84 | 18.32 | 18.81 | 4,165,213 | +0.51(+2.79%) |
Sep 27, 2022 | 18.87 | 19.03 | 18.25 | 18.30 | 2,481,564 | -0.41(-2.21%) |
Sep 26, 2022 | 19.23 | 19.23 | 18.44 | 18.72 | 3,702,689 | -0.54(-2.83%) |
Sep 23, 2022 | 19.45 | 19.77 | 19.07 | 19.26 | 3,238,323 | -0.36(-1.84%) |
Sep 22, 2022 | 19.79 | 19.82 | 19.52 | 19.62 | 2,787,126 | -0.33(-1.63%) |
Sep 21, 2022 | 20.46 | 20.83 | 19.94 | 19.95 | 2,130,077 | -0.33(-1.65%) |
Sep 20, 2022 | 20.36 | 20.47 | 20.15 | 20.28 | 3,963,673 | -0.21(-1.03%) |
Sep 19, 2022 | 20.25 | 20.51 | 20.03 | 20.49 | 2,500,465 | +0.18(+0.87%) |
Sep 16, 2022 | 20.18 | 20.39 | 19.74 | 20.32 | 7,853,600 | +0.11(+0.57%) |
Sep 15, 2022 | 20.61 | 20.81 | 20.18 | 20.20 | 2,577,744 | -0.47(-2.25%) |
Sep 14, 2022 | 20.99 | 21.19 | 20.50 | 20.67 | 3,745,543 | -0.62(-2.89%) |
Sep 13, 2022 | 21.82 | 21.95 | 21.28 | 21.28 | 2,562,090 | -0.83(-3.74%) |
Sep 12, 2022 | 21.75 | 22.22 | 21.73 | 22.11 | 2,686,049 | +0.47(+2.19%) |
Sep 09, 2022 | 21.56 | 21.73 | 21.38 | 21.63 | 2,807,511 | +0.24(+1.11%) |
Sep 08, 2022 | 21.52 | 21.61 | 21.19 | 21.40 | 3,633,828 | -0.18(-0.81%) |
Sep 07, 2022 | 20.93 | 21.60 | 20.91 | 21.57 | 2,415,362 | +0.66(+3.15%) |
Sep 06, 2022 | 21.18 | 21.19 | 20.70 | 20.91 | 2,715,445 | -0.16(-0.75%) |
Sep 02, 2022 | 21.45 | 21.53 | 21.04 | 21.07 | 3,201,399 | -0.15(-0.70%) |