Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.13 | 17.54 | 16.93 | 17.47 | 14,555,420 | +0.26(+1.50%) |
Nov 29, 2022 | 16.79 | 17.27 | 16.77 | 17.21 | 6,359,040 | +0.42(+2.53%) |
Nov 28, 2022 | 16.80 | 16.91 | 16.65 | 16.79 | 6,092,084 | -0.24(-1.41%) |
Nov 25, 2022 | 16.81 | 17.03 | 16.76 | 17.02 | 1,555,111 | +0.18(+1.04%) |
Nov 23, 2022 | 16.95 | 17.04 | 16.76 | 16.85 | 3,842,917 | -0.24(-1.40%) |
Nov 22, 2022 | 16.88 | 17.13 | 16.76 | 17.09 | 4,796,206 | +0.33(+1.98%) |
Nov 21, 2022 | 16.86 | 17.01 | 16.67 | 16.76 | 3,354,005 | -0.15(-0.87%) |
Nov 18, 2022 | 16.76 | 16.94 | 16.48 | 16.91 | 3,883,927 | +0.42(+2.57%) |
Nov 17, 2022 | 16.55 | 16.68 | 16.35 | 16.48 | 4,015,767 | -0.38(-2.24%) |
Nov 16, 2022 | 16.87 | 17.03 | 16.62 | 16.86 | 5,235,132 | -0.26(-1.51%) |
Nov 15, 2022 | 17.08 | 17.26 | 16.91 | 17.12 | 6,771,497 | +0.43(+2.60%) |
Nov 14, 2022 | 17.00 | 17.29 | 16.67 | 16.68 | 6,866,969 | -0.43(-2.53%) |
Nov 11, 2022 | 17.00 | 17.28 | 16.88 | 17.12 | 6,876,379 | +0.40(+2.37%) |
Nov 10, 2022 | 16.05 | 16.82 | 15.92 | 16.72 | 7,942,732 | +1.23(+7.92%) |
Nov 09, 2022 | 15.73 | 15.94 | 15.47 | 15.49 | 8,898,455 | -0.42(-2.61%) |
Nov 08, 2022 | 15.84 | 16.08 | 15.74 | 15.91 | 8,962,906 | +0.07(+0.47%) |
Nov 07, 2022 | 16.06 | 16.17 | 15.43 | 15.84 | 6,913,944 | -0.03(-0.17%) |
Nov 04, 2022 | 15.88 | 16.06 | 15.43 | 15.86 | 10,948,626 | +0.19(+1.24%) |
Nov 03, 2022 | 16.69 | 16.75 | 15.38 | 15.67 | 10,788,940 | -0.93(-5.61%) |
Nov 02, 2022 | 17.26 | 16.50 | 16.60 | 11,946,817 | -0.79(-4.56%) | |
Nov 01, 2022 | 17.56 | 17.67 | 17.38 | 17.39 | 7,800,819 | -0.02(-0.11%) |
Oct 31, 2022 | 17.10 | 17.50 | 17.06 | 17.41 | 9,841,939 | +0.21(+1.23%) |
Oct 28, 2022 | 17.11 | 17.26 | 16.90 | 17.20 | 5,711,321 | +0.13(+0.76%) |
Oct 27, 2022 | 16.86 | 17.19 | 16.85 | 17.07 | 8,800,947 | +0.38(+2.27%) |
Oct 26, 2022 | 16.64 | 16.91 | 16.51 | 16.69 | 7,663,634 | +0.09(+0.56%) |
Oct 25, 2022 | 16.31 | 16.66 | 16.07 | 16.60 | 14,267,444 | +0.15(+0.90%) |
Oct 24, 2022 | 16.49 | 16.65 | 16.33 | 16.45 | 5,757,122 | +0.00(+0.00%) |
Oct 21, 2022 | 15.95 | 16.53 | 15.87 | 16.45 | 9,241,775 | +0.55(+3.48%) |
Oct 20, 2022 | 16.25 | 16.48 | 15.85 | 15.90 | 7,497,657 | -0.27(-1.65%) |
Oct 19, 2022 | 16.19 | 16.41 | 16.09 | 16.17 | 6,588,313 | -0.11(-0.68%) |
Oct 18, 2022 | 16.32 | 16.52 | 16.20 | 16.28 | 8,484,902 | +0.25(+1.55%) |
Oct 17, 2022 | 16.03 | 16.17 | 15.87 | 16.03 | 6,531,123 | +0.53(+3.39%) |
Oct 14, 2022 | 15.74 | 15.94 | 15.42 | 15.50 | 9,566,378 | -0.02(-0.12%) |
Oct 13, 2022 | 15.05 | 15.55 | 14.89 | 15.52 | 12,332,201 | +0.19(+1.26%) |
Oct 12, 2022 | 15.24 | 15.61 | 15.04 | 15.33 | 11,270,609 | +0.08(+0.54%) |
Oct 11, 2022 | 15.21 | 15.43 | 14.90 | 15.24 | 8,590,780 | +0.18(+1.16%) |
Oct 10, 2022 | 15.16 | 15.43 | 15.00 | 15.07 | 10,581,486 | +0.04(+0.24%) |
Oct 07, 2022 | 15.14 | 15.26 | 14.90 | 15.03 | 8,820,816 | -0.24(-1.57%) |
Oct 06, 2022 | 15.36 | 15.65 | 15.19 | 15.27 | 7,509,904 | -0.16(-1.02%) |
Oct 05, 2022 | 15.24 | 15.45 | 14.88 | 15.43 | 7,747,467 | -0.11(-0.71%) |
Oct 04, 2022 | 15.28 | 15.57 | 15.25 | 15.54 | 10,779,633 | +0.44(+2.93%) |
Oct 03, 2022 | 14.75 | 15.24 | 14.45 | 15.10 | 10,232,205 | +0.45(+3.09%) |
Sep 30, 2022 | 14.41 | 14.83 | 14.41 | 14.65 | 10,144,124 | +0.08(+0.57%) |
Sep 29, 2022 | 14.96 | 14.97 | 14.35 | 14.56 | 11,338,541 | -0.59(-3.90%) |
Sep 28, 2022 | 14.50 | 15.20 | 14.30 | 15.15 | 16,912,030 | +0.72(+5.01%) |
Sep 27, 2022 | 14.42 | 14.70 | 14.27 | 14.43 | 10,619,185 | +0.22(+1.55%) |
Sep 26, 2022 | 14.18 | 14.62 | 14.15 | 14.21 | 8,142,019 | -0.27(-1.90%) |
Sep 23, 2022 | 14.60 | 14.60 | 14.07 | 14.48 | 9,712,968 | -0.34(-2.28%) |
Sep 22, 2022 | 15.41 | 15.48 | 14.69 | 14.82 | 8,974,197 | -0.56(-3.63%) |
Sep 21, 2022 | 16.34 | 16.37 | 15.36 | 15.38 | 12,371,319 | -0.82(-5.09%) |
Sep 20, 2022 | 16.08 | 16.28 | 15.88 | 16.21 | 7,151,092 | -0.11(-0.67%) |
Sep 19, 2022 | 16.07 | 16.66 | 16.02 | 16.32 | 8,801,766 | +0.05(+0.28%) |
Sep 16, 2022 | 16.54 | 16.54 | 15.96 | 16.27 | 12,445,739 | -0.33(-1.99%) |
Sep 15, 2022 | 16.75 | 16.92 | 16.54 | 16.60 | 7,184,408 | -0.17(-1.04%) |
Sep 14, 2022 | 16.38 | 16.78 | 16.19 | 16.77 | 13,991,408 | +0.40(+2.46%) |
Sep 13, 2022 | 16.43 | 16.59 | 16.25 | 16.37 | 7,903,050 | -0.56(-3.30%) |
Sep 12, 2022 | 16.69 | 16.96 | 16.69 | 16.93 | 5,015,768 | +0.23(+1.37%) |
Sep 09, 2022 | 16.33 | 16.79 | 16.24 | 16.70 | 14,398,610 | +0.52(+3.23%) |
Sep 08, 2022 | 15.95 | 16.30 | 15.81 | 16.18 | 8,751,488 | +0.03(+0.17%) |
Sep 07, 2022 | 15.66 | 16.19 | 15.51 | 16.15 | 11,873,014 | +0.59(+3.76%) |
Sep 06, 2022 | 15.90 | 16.12 | 15.34 | 15.56 | 8,160,921 | -0.24(-1.51%) |
Sep 02, 2022 | 16.16 | 16.24 | 15.74 | 15.80 | 8,386,259 | -0.10(-0.63%) |