Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.26 | 20.83 | 20.13 | 20.82 | 12,691,958 | +0.84(+4.18%) |
Nov 29, 2022 | 20.21 | 20.26 | 19.97 | 19.98 | 8,964,781 | -0.11(-0.54%) |
Nov 28, 2022 | 20.32 | 20.42 | 20.04 | 20.09 | 8,526,511 | -0.37(-1.83%) |
Nov 25, 2022 | 20.49 | 20.65 | 20.38 | 20.46 | 5,724,687 | -0.02(-0.10%) |
Nov 23, 2022 | 20.21 | 20.52 | 20.21 | 20.48 | 9,834,556 | +0.22(+1.07%) |
Nov 22, 2022 | 20.14 | 20.28 | 19.96 | 20.26 | 9,607,812 | +0.26(+1.28%) |
Nov 21, 2022 | 20.01 | 20.06 | 19.82 | 20.01 | 20,515,992 | -0.15(-0.73%) |
Nov 18, 2022 | 20.25 | 20.27 | 19.94 | 20.16 | 25,551,960 | -0.03(-0.15%) |
Nov 17, 2022 | 19.69 | 20.20 | 19.61 | 20.19 | 23,916,412 | +0.10(+0.49%) |
Nov 16, 2022 | 20.21 | 20.28 | 20.04 | 20.09 | 21,895,940 | -0.22(-1.07%) |
Nov 15, 2022 | 20.53 | 20.60 | 20.12 | 20.30 | 18,865,112 | +0.36(+1.83%) |
Nov 14, 2022 | 20.03 | 20.12 | 19.71 | 19.94 | 19,184,894 | -0.18(-0.88%) |
Nov 11, 2022 | 20.21 | 20.45 | 20.03 | 20.12 | 19,796,704 | -0.21(-1.02%) |
Nov 10, 2022 | 19.81 | 20.46 | 19.60 | 20.32 | 19,565,304 | +1.31(+6.88%) |
Nov 09, 2022 | 19.06 | 19.48 | 18.99 | 19.01 | 20,242,962 | -0.09(-0.46%) |
Nov 08, 2022 | 18.93 | 19.20 | 18.88 | 19.10 | 14,589,408 | +0.45(+2.43%) |
Nov 07, 2022 | 19.00 | 19.01 | 18.51 | 18.65 | 9,853,747 | -0.20(-1.04%) |
Nov 04, 2022 | 19.07 | 19.18 | 18.55 | 18.85 | 11,050,643 | +0.14(+0.74%) |
Nov 03, 2022 | 18.23 | 18.81 | 18.23 | 18.71 | 11,299,226 | +0.38(+2.09%) |
Nov 02, 2022 | 18.69 | 19.01 | 18.31 | 18.33 | 8,701,909 | -0.29(-1.53%) |
Nov 01, 2022 | 19.00 | 19.04 | 18.61 | 18.61 | 7,377,616 | +0.03(+0.16%) |
Oct 31, 2022 | 18.30 | 18.64 | 18.23 | 18.58 | 8,389,396 | +0.02(+0.11%) |
Oct 28, 2022 | 18.46 | 18.58 | 18.25 | 18.56 | 7,294,811 | -0.03(-0.16%) |
Oct 27, 2022 | 18.49 | 18.83 | 18.46 | 18.59 | 8,881,504 | +0.09(+0.48%) |
Oct 26, 2022 | 18.35 | 18.81 | 18.34 | 18.50 | 11,434,778 | +0.47(+2.62%) |
Oct 25, 2022 | 17.59 | 18.11 | 17.51 | 18.03 | 12,252,451 | +0.52(+2.98%) |
Oct 24, 2022 | 17.56 | 17.60 | 17.21 | 17.51 | 7,852,348 | -0.14(-0.78%) |
Oct 21, 2022 | 17.33 | 17.72 | 17.10 | 17.65 | 7,403,196 | +0.30(+1.76%) |
Oct 20, 2022 | 17.49 | 17.63 | 17.18 | 17.34 | 5,631,429 | -0.15(-0.84%) |
Oct 19, 2022 | 17.71 | 17.71 | 17.36 | 17.49 | 20,422,634 | -0.53(-2.95%) |
Oct 18, 2022 | 18.01 | 18.16 | 17.74 | 18.02 | 14,379,714 | +0.45(+2.58%) |
Oct 17, 2022 | 17.67 | 17.86 | 17.47 | 17.57 | 17,121,082 | +0.31(+1.82%) |
Oct 14, 2022 | 17.87 | 18.02 | 17.22 | 17.25 | 12,032,144 | -0.35(-2.01%) |
Oct 13, 2022 | 16.94 | 17.70 | 16.87 | 17.61 | 9,659,341 | +0.20(+1.13%) |
Oct 12, 2022 | 17.85 | 17.86 | 17.39 | 17.41 | 16,097,449 | -0.45(-2.53%) |
Oct 11, 2022 | 17.88 | 18.08 | 17.58 | 17.86 | 11,133,230 | -0.19(-1.04%) |
Oct 10, 2022 | 18.12 | 18.17 | 17.81 | 18.05 | 6,432,419 | -0.08(-0.43%) |
Oct 07, 2022 | 18.46 | 18.55 | 18.03 | 18.13 | 4,599,288 | -0.53(-2.85%) |
Oct 06, 2022 | 19.03 | 19.35 | 18.62 | 18.66 | 7,409,188 | -0.51(-2.67%) |
Oct 05, 2022 | 19.53 | 19.59 | 18.86 | 19.17 | 9,633,527 | -0.80(-3.99%) |
Oct 04, 2022 | 19.86 | 20.14 | 19.79 | 19.97 | 3,907,161 | +0.61(+3.15%) |
Oct 03, 2022 | 18.93 | 19.46 | 18.85 | 19.36 | 4,128,739 | +0.58(+3.09%) |
Sep 30, 2022 | 18.82 | 19.17 | 18.70 | 18.78 | 3,063,036 | -0.01(-0.05%) |
Sep 29, 2022 | 19.29 | 19.34 | 18.58 | 18.79 | 4,841,315 | -0.86(-4.36%) |
Sep 28, 2022 | 19.27 | 19.71 | 19.12 | 19.64 | 5,471,209 | +0.30(+1.58%) |
Sep 27, 2022 | 19.50 | 19.74 | 19.19 | 19.34 | 4,679,524 | +0.13(+0.67%) |
Sep 26, 2022 | 19.57 | 19.83 | 19.17 | 19.21 | 4,358,615 | -0.48(-2.45%) |
Sep 23, 2022 | 19.82 | 19.93 | 19.45 | 19.69 | 7,937,295 | -0.58(-2.86%) |
Sep 22, 2022 | 20.91 | 20.93 | 20.17 | 20.27 | 6,482,581 | -0.66(-3.15%) |
Sep 21, 2022 | 21.17 | 21.56 | 20.92 | 20.93 | 3,988,321 | -0.11(-0.51%) |
Sep 20, 2022 | 21.45 | 21.56 | 21.00 | 21.04 | 4,786,066 | -0.65(-2.99%) |
Sep 19, 2022 | 21.43 | 21.74 | 21.39 | 21.69 | 3,585,849 | -0.06(-0.27%) |
Sep 16, 2022 | 21.54 | 21.79 | 21.35 | 21.75 | 4,519,448 | -0.08(-0.36%) |
Sep 15, 2022 | 22.15 | 22.26 | 21.71 | 21.83 | 4,536,566 | -0.63(-2.80%) |
Sep 14, 2022 | 22.11 | 22.47 | 21.88 | 22.46 | 5,667,458 | +0.34(+1.56%) |
Sep 13, 2022 | 21.97 | 22.46 | 21.92 | 22.11 | 7,332,504 | -0.60(-2.64%) |
Sep 12, 2022 | 22.65 | 22.72 | 22.34 | 22.71 | 3,845,393 | +0.16(+0.70%) |
Sep 09, 2022 | 22.64 | 22.68 | 22.30 | 22.56 | 3,979,408 | +0.06(+0.26%) |
Sep 08, 2022 | 22.16 | 22.53 | 22.09 | 22.50 | 6,389,616 | +0.15(+0.66%) |
Sep 07, 2022 | 21.38 | 22.41 | 21.36 | 22.35 | 6,551,364 | +1.03(+4.85%) |
Sep 06, 2022 | 21.27 | 21.44 | 20.92 | 21.32 | 6,369,615 | +0.23(+1.07%) |
Sep 02, 2022 | 21.56 | 21.59 | 21.01 | 21.09 | 4,382,200 | -0.34(-1.61%) |