Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.41 | 23.61 | 22.74 | 23.59 | 1,093,981 | +0.29(+1.24%) |
Nov 29, 2022 | 23.16 | 23.53 | 22.96 | 23.30 | 1,695,770 | +0.23(+1.00%) |
Nov 28, 2022 | 22.69 | 23.09 | 22.51 | 23.07 | 968,019 | +0.13(+0.59%) |
Nov 25, 2022 | 22.98 | 23.14 | 22.84 | 22.93 | 346,382 | -0.01(-0.04%) |
Nov 23, 2022 | 22.94 | 23.16 | 22.75 | 22.94 | 721,789 | -0.10(-0.41%) |
Nov 22, 2022 | 22.86 | 23.26 | 22.59 | 23.04 | 988,109 | +0.20(+0.88%) |
Nov 21, 2022 | 23.01 | 23.32 | 22.60 | 22.84 | 807,321 | -0.49(-2.08%) |
Nov 18, 2022 | 23.81 | 23.86 | 23.03 | 23.32 | 1,124,875 | +0.06(+0.25%) |
Nov 17, 2022 | 22.86 | 23.28 | 22.83 | 23.27 | 815,842 | -0.12(-0.53%) |
Nov 16, 2022 | 23.33 | 23.57 | 22.73 | 23.39 | 1,423,152 | -0.36(-1.52%) |
Nov 15, 2022 | 23.30 | 23.99 | 23.03 | 23.75 | 1,544,066 | +0.96(+4.22%) |
Nov 14, 2022 | 22.13 | 23.40 | 21.92 | 22.79 | 2,210,298 | +0.50(+2.22%) |
Nov 11, 2022 | 22.94 | 23.52 | 22.15 | 22.29 | 2,667,167 | -0.22(-0.97%) |
Nov 10, 2022 | 21.83 | 22.83 | 21.33 | 22.51 | 2,485,652 | +1.04(+4.84%) |
Nov 09, 2022 | 23.23 | 23.39 | 21.20 | 21.47 | 4,015,339 | -1.79(-7.70%) |
Nov 08, 2022 | 20.49 | 23.28 | 20.12 | 23.27 | 4,179,962 | +4.25(+22.36%) |
Nov 07, 2022 | 19.27 | 19.48 | 18.80 | 19.01 | 1,370,070 | +0.00(+0.00%) |
Nov 04, 2022 | 18.80 | 19.18 | 18.54 | 19.01 | 1,052,050 | +0.74(+4.07%) |
Nov 03, 2022 | 17.96 | 18.72 | 17.88 | 18.27 | 1,362,819 | -0.24(-1.29%) |
Nov 02, 2022 | 19.17 | 19.54 | 18.49 | 18.51 | 1,129,214 | -0.76(-3.96%) |
Nov 01, 2022 | 19.58 | 19.64 | 19.12 | 19.27 | 824,813 | +0.16(+0.85%) |
Oct 31, 2022 | 19.30 | 19.50 | 19.11 | 19.11 | 1,022,594 | -0.21(-1.09%) |
Oct 28, 2022 | 18.87 | 19.34 | 18.65 | 19.32 | 800,505 | +0.31(+1.60%) |
Oct 27, 2022 | 19.10 | 19.41 | 18.89 | 19.01 | 1,019,376 | +0.29(+1.53%) |
Oct 26, 2022 | 18.56 | 19.18 | 18.56 | 18.73 | 1,143,278 | +0.27(+1.45%) |
Oct 25, 2022 | 17.98 | 18.76 | 17.98 | 18.46 | 1,461,866 | +0.57(+3.20%) |
Oct 24, 2022 | 17.71 | 18.10 | 17.24 | 17.89 | 1,294,418 | +0.09(+0.48%) |
Oct 21, 2022 | 17.77 | 18.01 | 17.17 | 17.80 | 1,941,422 | +0.10(+0.54%) |
Oct 20, 2022 | 17.70 | 18.43 | 17.66 | 17.71 | 1,289,818 | +0.10(+0.60%) |
Oct 19, 2022 | 17.87 | 18.15 | 17.26 | 17.60 | 1,561,664 | -0.43(-2.38%) |
Oct 18, 2022 | 18.10 | 18.59 | 17.98 | 18.03 | 2,039,246 | +0.50(+2.83%) |
Oct 17, 2022 | 17.07 | 17.61 | 17.07 | 17.54 | 1,736,622 | +0.94(+5.69%) |
Oct 14, 2022 | 17.52 | 17.74 | 16.55 | 16.59 | 1,899,809 | -0.66(-3.81%) |
Oct 13, 2022 | 15.97 | 17.49 | 15.76 | 17.25 | 3,172,377 | +0.78(+4.75%) |
Oct 12, 2022 | 16.06 | 16.55 | 15.85 | 16.47 | 1,371,293 | +0.31(+1.95%) |
Oct 11, 2022 | 16.16 | 16.24 | 15.28 | 16.16 | 2,540,069 | -0.01(-0.06%) |
Oct 10, 2022 | 16.44 | 16.57 | 15.78 | 16.16 | 1,755,963 | -0.43(-2.58%) |
Oct 07, 2022 | 16.38 | 16.76 | 16.16 | 16.59 | 1,000,879 | -0.18(-1.08%) |
Oct 06, 2022 | 16.93 | 17.39 | 16.58 | 16.77 | 884,325 | -0.37(-2.17%) |
Oct 05, 2022 | 16.36 | 17.30 | 16.36 | 17.15 | 1,235,485 | +0.40(+2.39%) |
Oct 04, 2022 | 16.01 | 16.96 | 15.98 | 16.75 | 2,342,380 | +1.22(+7.86%) |
Oct 03, 2022 | 15.47 | 15.80 | 14.87 | 15.53 | 3,289,198 | +0.47(+3.10%) |
Sep 30, 2022 | 14.67 | 15.49 | 14.53 | 15.06 | 1,498,115 | +0.24(+1.61%) |
Sep 29, 2022 | 15.07 | 15.08 | 14.50 | 14.82 | 1,226,423 | -0.71(-4.54%) |
Sep 28, 2022 | 14.96 | 15.68 | 14.83 | 15.53 | 1,295,795 | +0.59(+3.96%) |
Sep 27, 2022 | 14.96 | 15.63 | 14.73 | 14.94 | 1,289,329 | +0.32(+2.22%) |
Sep 26, 2022 | 14.79 | 15.55 | 14.60 | 14.61 | 1,236,319 | -0.10(-0.65%) |
Sep 23, 2022 | 14.84 | 14.98 | 14.30 | 14.71 | 1,644,374 | -0.51(-3.38%) |
Sep 22, 2022 | 15.82 | 15.97 | 15.08 | 15.22 | 2,281,102 | -0.60(-3.80%) |
Sep 21, 2022 | 16.64 | 16.74 | 15.80 | 15.82 | 1,323,987 | -0.69(-4.16%) |
Sep 20, 2022 | 17.10 | 17.29 | 16.46 | 16.51 | 923,842 | -0.82(-4.73%) |
Sep 19, 2022 | 16.46 | 17.51 | 16.46 | 17.33 | 1,227,590 | +0.61(+3.65%) |
Sep 16, 2022 | 16.67 | 16.88 | 16.33 | 16.72 | 1,327,869 | -0.33(-1.96%) |
Sep 15, 2022 | 16.82 | 17.38 | 16.80 | 17.05 | 1,697,459 | +0.12(+0.73%) |
Sep 14, 2022 | 17.08 | 17.17 | 16.48 | 16.93 | 1,369,948 | -0.18(-1.06%) |
Sep 13, 2022 | 17.82 | 17.98 | 17.09 | 17.11 | 1,712,750 | -1.53(-8.23%) |
Sep 12, 2022 | 18.05 | 18.65 | 17.98 | 18.64 | 2,178,410 | +0.83(+4.65%) |
Sep 09, 2022 | 17.21 | 17.91 | 17.09 | 17.81 | 1,077,261 | +0.92(+5.41%) |
Sep 08, 2022 | 16.59 | 16.91 | 16.18 | 16.90 | 852,383 | -0.10(-0.62%) |
Sep 07, 2022 | 16.49 | 17.11 | 16.41 | 17.00 | 869,555 | +0.49(+2.94%) |
Sep 06, 2022 | 17.03 | 17.03 | 16.35 | 16.52 | 935,576 | -0.33(-1.98%) |
Sep 02, 2022 | 17.02 | 17.24 | 16.59 | 16.85 | 1,176,069 | +0.21(+1.26%) |