Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.33 | 20.77 | 20.04 | 20.68 | 4,600,020 | +0.22(+1.08%) |
Nov 29, 2022 | 20.15 | 20.50 | 20.08 | 20.46 | 1,473,539 | +0.31(+1.54%) |
Nov 28, 2022 | 20.63 | 20.65 | 20.02 | 20.15 | 1,337,433 | -0.61(-2.94%) |
Nov 25, 2022 | 20.48 | 20.76 | 20.41 | 20.76 | 627,564 | +0.20(+0.97%) |
Nov 23, 2022 | 20.30 | 20.61 | 20.16 | 20.56 | 811,287 | +0.20(+0.98%) |
Nov 22, 2022 | 20.08 | 20.38 | 19.95 | 20.36 | 1,394,581 | +0.38(+1.90%) |
Nov 21, 2022 | 20.00 | 20.08 | 19.80 | 19.98 | 1,460,565 | -0.04(-0.20%) |
Nov 18, 2022 | 20.52 | 20.85 | 19.88 | 20.02 | 1,108,642 | -0.26(-1.28%) |
Nov 17, 2022 | 20.09 | 20.31 | 19.74 | 20.28 | 1,227,593 | -0.15(-0.73%) |
Nov 16, 2022 | 20.83 | 20.86 | 20.39 | 20.43 | 2,248,911 | -0.41(-1.97%) |
Nov 15, 2022 | 21.00 | 21.09 | 20.74 | 20.84 | 1,627,491 | +0.03(+0.14%) |
Nov 14, 2022 | 21.09 | 21.19 | 20.80 | 20.81 | 1,836,823 | -0.33(-1.56%) |
Nov 11, 2022 | 20.07 | 21.30 | 20.07 | 21.14 | 2,681,068 | +1.15(+5.75%) |
Nov 10, 2022 | 19.63 | 20.08 | 19.63 | 19.99 | 1,722,462 | +0.91(+4.77%) |
Nov 09, 2022 | 19.07 | 19.26 | 19.04 | 19.08 | 1,610,807 | -0.14(-0.73%) |
Nov 08, 2022 | 19.11 | 19.41 | 19.05 | 19.22 | 1,900,487 | +0.01(+0.05%) |
Nov 07, 2022 | 18.44 | 19.25 | 18.44 | 19.21 | 1,471,402 | +0.82(+4.46%) |
Nov 04, 2022 | 18.33 | 18.79 | 18.23 | 18.39 | 1,714,701 | +0.27(+1.49%) |
Nov 03, 2022 | 18.46 | 18.47 | 17.97 | 18.12 | 2,013,493 | -0.52(-2.79%) |
Nov 02, 2022 | 17.89 | 18.64 | 1,857,741 | +0.79(+4.43%) | ||
Nov 01, 2022 | 17.93 | 18.12 | 17.66 | 17.85 | 1,494,085 | +0.19(+1.08%) |
Oct 31, 2022 | 17.77 | 17.81 | 17.41 | 17.66 | 1,602,747 | -0.12(-0.67%) |
Oct 28, 2022 | 17.68 | 17.82 | 17.48 | 17.78 | 1,435,452 | +0.24(+1.37%) |
Oct 27, 2022 | 17.91 | 17.98 | 17.51 | 17.54 | 1,123,380 | -0.15(-0.85%) |
Oct 26, 2022 | 17.89 | 18.03 | 17.67 | 17.69 | 1,326,488 | -0.14(-0.79%) |
Oct 25, 2022 | 17.63 | 18.14 | 17.56 | 17.83 | 2,108,479 | +0.21(+1.19%) |
Oct 24, 2022 | 17.60 | 17.80 | 17.51 | 17.62 | 2,190,024 | +0.11(+0.63%) |
Oct 21, 2022 | 17.37 | 17.57 | 17.27 | 17.51 | 1,529,407 | +0.13(+0.75%) |
Oct 20, 2022 | 17.43 | 17.80 | 17.37 | 17.38 | 1,510,932 | -0.07(-0.40%) |
Oct 19, 2022 | 17.51 | 17.76 | 17.34 | 17.45 | 1,586,749 | -0.16(-0.91%) |
Oct 18, 2022 | 17.78 | 17.99 | 17.45 | 17.61 | 2,089,236 | +0.23(+1.32%) |
Oct 17, 2022 | 17.08 | 17.55 | 17.08 | 17.38 | 1,556,566 | +0.60(+3.58%) |
Oct 14, 2022 | 17.23 | 17.40 | 16.75 | 16.78 | 2,319,912 | -0.31(-1.81%) |
Oct 13, 2022 | 16.34 | 17.26 | 16.16 | 17.09 | 2,498,394 | +0.55(+3.33%) |
Oct 12, 2022 | 16.73 | 16.88 | 16.53 | 16.54 | 1,919,020 | -0.27(-1.61%) |
Oct 11, 2022 | 16.66 | 17.14 | 16.57 | 16.81 | 3,561,246 | +0.04(+0.24%) |
Oct 10, 2022 | 16.98 | 17.15 | 16.75 | 16.77 | 1,850,201 | -0.14(-0.83%) |
Oct 07, 2022 | 17.24 | 17.26 | 16.84 | 16.91 | 2,059,654 | -0.39(-2.25%) |
Oct 06, 2022 | 17.18 | 17.44 | 17.07 | 17.30 | 2,408,537 | -0.02(-0.12%) |
Oct 05, 2022 | 17.43 | 17.50 | 17.16 | 17.32 | 2,541,812 | -0.52(-2.91%) |
Oct 04, 2022 | 17.71 | 17.96 | 17.58 | 17.84 | 3,067,652 | +0.37(+2.12%) |
Oct 03, 2022 | 16.92 | 17.64 | 16.61 | 17.47 | 5,025,495 | +0.97(+5.88%) |
Sep 30, 2022 | 16.88 | 17.00 | 16.48 | 16.50 | 3,369,752 | -0.24(-1.43%) |
Sep 29, 2022 | 16.82 | 16.95 | 16.58 | 16.74 | 2,853,577 | -0.44(-2.56%) |
Sep 28, 2022 | 16.84 | 17.48 | 16.82 | 17.18 | 4,878,713 | +0.37(+2.20%) |
Sep 27, 2022 | 17.03 | 17.20 | 16.76 | 16.81 | 4,493,404 | -0.04(-0.24%) |
Sep 26, 2022 | 17.36 | 17.66 | 16.83 | 16.85 | 2,688,944 | -0.61(-3.49%) |
Sep 23, 2022 | 17.68 | 17.76 | 17.21 | 17.46 | 4,037,445 | -0.49(-2.73%) |
Sep 22, 2022 | 18.05 | 18.15 | 17.90 | 17.95 | 2,400,107 | -0.07(-0.39%) |
Sep 21, 2022 | 18.65 | 18.77 | 17.97 | 18.02 | 3,078,500 | -0.55(-2.96%) |
Sep 20, 2022 | 19.16 | 19.28 | 18.57 | 18.57 | 2,406,078 | -0.91(-4.67%) |
Sep 19, 2022 | 19.10 | 19.50 | 18.98 | 19.48 | 2,527,116 | +0.23(+1.19%) |
Sep 16, 2022 | 19.35 | 19.66 | 19.18 | 19.25 | 5,044,978 | -0.39(-1.99%) |
Sep 15, 2022 | 19.86 | 20.16 | 19.59 | 19.64 | 1,430,222 | -0.27(-1.36%) |
Sep 14, 2022 | 20.17 | 20.17 | 19.70 | 19.91 | 1,644,799 | -0.21(-1.04%) |
Sep 13, 2022 | 20.44 | 20.72 | 20.08 | 20.12 | 1,830,704 | -0.85(-4.05%) |
Sep 12, 2022 | 20.86 | 21.21 | 20.80 | 20.97 | 1,459,092 | +0.28(+1.35%) |
Sep 09, 2022 | 20.30 | 20.75 | 20.29 | 20.69 | 1,428,452 | +0.61(+3.04%) |
Sep 08, 2022 | 20.20 | 20.41 | 20.00 | 20.08 | 1,587,380 | -0.36(-1.76%) |
Sep 07, 2022 | 19.93 | 20.47 | 19.82 | 20.44 | 2,095,996 | +0.37(+1.84%) |
Sep 06, 2022 | 21.01 | 21.15 | 20.06 | 20.07 | 2,986,408 | -0.89(-4.25%) |
Sep 02, 2022 | 21.09 | 21.44 | 20.92 | 20.96 | 1,722,937 | +0.10(+0.48%) |