Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.07 | 22.37 | 21.81 | 22.18 | 10,738,881 | +0.01(+0.04%) |
Nov 29, 2022 | 21.93 | 22.29 | 21.65 | 22.17 | 7,851,671 | +0.33(+1.51%) |
Nov 28, 2022 | 22.13 | 22.48 | 21.77 | 21.84 | 8,248,843 | -0.48(-2.16%) |
Nov 25, 2022 | 22.02 | 22.41 | 22.00 | 22.32 | 4,772,125 | +0.22(+0.98%) |
Nov 23, 2022 | 22.01 | 22.34 | 21.72 | 22.10 | 9,196,650 | -0.18(-0.80%) |
Nov 22, 2022 | 21.75 | 22.33 | 21.68 | 22.28 | 15,103,185 | +0.88(+4.10%) |
Nov 21, 2022 | 20.84 | 21.45 | 20.61 | 21.40 | 14,094,206 | +0.42(+2.02%) |
Nov 18, 2022 | 21.51 | 21.77 | 20.71 | 20.98 | 17,468,544 | -0.42(-1.94%) |
Nov 17, 2022 | 19.98 | 21.46 | 19.65 | 21.39 | 46,521,536 | +2.79(+15.02%) |
Nov 16, 2022 | 19.48 | 19.64 | 18.34 | 18.60 | 22,765,130 | -1.63(-8.07%) |
Nov 15, 2022 | 19.98 | 20.48 | 19.91 | 20.23 | 12,837,179 | +0.87(+4.48%) |
Nov 14, 2022 | 19.73 | 19.89 | 19.37 | 19.37 | 9,989,081 | -0.46(-2.33%) |
Nov 11, 2022 | 19.44 | 20.29 | 19.24 | 19.83 | 10,491,682 | +0.80(+4.22%) |
Nov 10, 2022 | 18.67 | 19.52 | 18.67 | 19.03 | 13,364,425 | +1.33(+7.52%) |
Nov 09, 2022 | 18.40 | 18.50 | 17.67 | 17.69 | 9,955,118 | -0.92(-4.92%) |
Nov 08, 2022 | 18.87 | 18.99 | 18.24 | 18.61 | 10,688,326 | +0.13(+0.71%) |
Nov 07, 2022 | 18.60 | 18.75 | 17.98 | 18.48 | 8,458,298 | -0.01(-0.05%) |
Nov 04, 2022 | 19.06 | 19.26 | 18.13 | 18.49 | 8,362,993 | -0.15(-0.81%) |
Nov 03, 2022 | 18.24 | 18.99 | 18.15 | 18.64 | 7,168,160 | +0.17(+0.92%) |
Nov 02, 2022 | 19.40 | 18.43 | 18.47 | 10,347,869 | -1.17(-5.96%) | |
Nov 01, 2022 | 20.01 | 20.26 | 19.24 | 19.64 | 8,828,844 | -0.04(-0.19%) |
Oct 31, 2022 | 19.70 | 19.99 | 19.60 | 19.68 | 9,686,952 | -0.15(-0.76%) |
Oct 28, 2022 | 19.67 | 19.94 | 19.22 | 19.83 | 7,661,257 | +0.08(+0.38%) |
Oct 27, 2022 | 19.93 | 20.55 | 19.63 | 19.75 | 7,856,150 | +0.12(+0.63%) |
Oct 26, 2022 | 19.35 | 20.10 | 19.35 | 19.63 | 11,299,887 | +0.22(+1.12%) |
Oct 25, 2022 | 18.69 | 19.56 | 18.66 | 19.41 | 10,632,046 | +0.63(+3.37%) |
Oct 24, 2022 | 18.31 | 19.10 | 18.28 | 18.78 | 13,600,721 | +0.42(+2.26%) |
Oct 21, 2022 | 17.54 | 18.39 | 17.50 | 18.36 | 14,434,600 | +0.83(+4.74%) |
Oct 20, 2022 | 17.80 | 18.11 | 17.41 | 17.53 | 9,091,353 | -0.17(-0.96%) |
Oct 19, 2022 | 17.79 | 18.17 | 17.17 | 17.70 | 11,915,177 | -0.20(-1.11%) |
Oct 18, 2022 | 17.75 | 18.14 | 17.52 | 17.90 | 14,216,689 | +0.69(+4.00%) |
Oct 17, 2022 | 16.99 | 17.41 | 16.96 | 17.21 | 12,075,740 | +0.74(+4.47%) |
Oct 14, 2022 | 17.12 | 17.28 | 16.47 | 16.48 | 8,189,629 | -0.51(-3.00%) |
Oct 13, 2022 | 16.28 | 17.20 | 15.96 | 16.99 | 11,843,486 | +0.36(+2.16%) |
Oct 12, 2022 | 16.53 | 16.86 | 16.25 | 16.63 | 8,790,255 | +0.08(+0.46%) |
Oct 11, 2022 | 16.25 | 17.19 | 15.97 | 16.55 | 11,453,068 | +0.35(+2.16%) |
Oct 10, 2022 | 16.61 | 16.76 | 15.86 | 16.20 | 9,108,043 | -0.25(-1.55%) |
Oct 07, 2022 | 16.15 | 16.52 | 16.07 | 16.46 | 8,242,953 | -0.08(-0.51%) |
Oct 06, 2022 | 16.39 | 16.86 | 16.24 | 16.54 | 10,328,729 | +0.00(+0.00%) |
Oct 05, 2022 | 16.01 | 16.64 | 15.87 | 16.54 | 13,062,457 | +0.22(+1.33%) |
Oct 04, 2022 | 15.74 | 16.40 | 15.66 | 16.33 | 11,662,845 | +1.14(+7.52%) |
Oct 03, 2022 | 15.14 | 15.37 | 14.72 | 15.18 | 10,730,270 | +0.40(+2.68%) |
Sep 30, 2022 | 14.66 | 15.60 | 14.47 | 14.79 | 16,429,595 | -0.16(-1.07%) |
Sep 29, 2022 | 15.26 | 15.33 | 14.73 | 14.95 | 13,363,258 | -0.65(-4.17%) |
Sep 28, 2022 | 14.97 | 15.68 | 14.89 | 15.60 | 11,635,477 | +0.67(+4.49%) |
Sep 27, 2022 | 14.53 | 15.05 | 14.53 | 14.93 | 12,289,497 | +0.58(+4.01%) |
Sep 26, 2022 | 14.67 | 14.97 | 14.25 | 14.35 | 10,805,108 | -0.48(-3.24%) |
Sep 23, 2022 | 14.63 | 14.86 | 14.46 | 14.84 | 12,995,623 | -0.07(-0.44%) |
Sep 22, 2022 | 15.57 | 15.57 | 14.84 | 14.90 | 12,267,767 | -0.62(-4.01%) |
Sep 21, 2022 | 15.76 | 16.06 | 15.51 | 15.52 | 11,233,538 | -0.09(-0.60%) |
Sep 20, 2022 | 15.89 | 16.01 | 15.45 | 15.62 | 8,445,650 | -0.41(-2.53%) |
Sep 19, 2022 | 15.55 | 16.05 | 15.45 | 16.02 | 9,613,291 | +0.25(+1.62%) |
Sep 16, 2022 | 15.49 | 15.83 | 15.33 | 15.77 | 17,394,694 | +0.05(+0.30%) |
Sep 15, 2022 | 15.65 | 16.11 | 15.55 | 15.72 | 12,090,534 | +0.08(+0.48%) |
Sep 14, 2022 | 16.09 | 16.15 | 15.43 | 15.65 | 13,486,766 | -0.37(-2.31%) |
Sep 13, 2022 | 16.59 | 16.81 | 15.85 | 16.02 | 13,352,335 | -1.14(-6.65%) |
Sep 12, 2022 | 17.24 | 17.59 | 16.94 | 17.16 | 11,475,213 | +0.13(+0.77%) |
Sep 09, 2022 | 16.59 | 17.07 | 16.55 | 17.03 | 11,058,274 | +0.59(+3.58%) |
Sep 08, 2022 | 16.25 | 16.46 | 15.79 | 16.44 | 11,170,380 | +0.20(+1.21%) |
Sep 07, 2022 | 15.62 | 16.29 | 15.47 | 16.24 | 9,631,305 | +0.50(+3.21%) |
Sep 06, 2022 | 16.14 | 16.30 | 15.49 | 15.74 | 12,557,508 | -0.25(-1.58%) |
Sep 02, 2022 | 16.22 | 16.63 | 15.88 | 15.99 | 13,598,395 | +0.04(+0.23%) |