Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.70 | 24.07 | 23.11 | 24.01 | 9,719,954 | +0.98(+4.24%) |
Nov 29, 2022 | 22.99 | 23.19 | 22.83 | 23.03 | 3,204,870 | +0.49(+2.17%) |
Nov 28, 2022 | 22.04 | 22.80 | 21.95 | 22.54 | 2,256,130 | +0.53(+2.39%) |
Nov 25, 2022 | 21.50 | 22.14 | 21.36 | 22.02 | 1,398,231 | +0.09(+0.39%) |
Nov 23, 2022 | 21.80 | 22.62 | 21.42 | 21.93 | 3,972,148 | +0.58(+2.74%) |
Nov 22, 2022 | 20.55 | 21.91 | 20.36 | 21.35 | 2,713,993 | +0.74(+3.58%) |
Nov 21, 2022 | 20.07 | 20.63 | 19.79 | 20.61 | 2,751,464 | -0.36(-1.74%) |
Nov 18, 2022 | 21.07 | 21.35 | 20.87 | 20.97 | 2,100,435 | -0.28(-1.31%) |
Nov 17, 2022 | 20.35 | 21.36 | 20.32 | 21.25 | 2,718,037 | +0.43(+2.07%) |
Nov 16, 2022 | 20.60 | 21.27 | 20.55 | 20.82 | 1,677,886 | -0.46(-2.16%) |
Nov 15, 2022 | 21.56 | 21.63 | 20.84 | 21.28 | 3,392,694 | +0.65(+3.16%) |
Nov 14, 2022 | 20.52 | 21.27 | 20.43 | 20.63 | 4,146,023 | +0.30(+1.46%) |
Nov 11, 2022 | 19.17 | 20.36 | 18.81 | 20.33 | 3,726,604 | +1.70(+9.10%) |
Nov 10, 2022 | 18.59 | 18.83 | 18.48 | 18.64 | 2,016,146 | +0.75(+4.18%) |
Nov 09, 2022 | 18.16 | 18.35 | 17.80 | 17.89 | 1,600,299 | -0.78(-4.16%) |
Nov 08, 2022 | 18.20 | 18.67 | 17.62 | 18.66 | 1,928,604 | +0.15(+0.83%) |
Nov 07, 2022 | 18.81 | 19.10 | 18.33 | 18.51 | 2,615,006 | +0.12(+0.68%) |
Nov 04, 2022 | 18.42 | 18.68 | 18.08 | 18.39 | 4,571,385 | +1.32(+7.74%) |
Nov 03, 2022 | 16.53 | 17.14 | 16.34 | 17.06 | 2,500,910 | +0.24(+1.42%) |
Nov 02, 2022 | 17.14 | 17.28 | 16.83 | 2,661,684 | -0.19(-1.13%) | |
Nov 01, 2022 | 17.06 | 17.63 | 16.75 | 17.02 | 3,023,586 | +0.84(+5.21%) |
Oct 31, 2022 | 16.14 | 16.59 | 15.58 | 16.17 | 3,585,537 | -0.44(-2.65%) |
Oct 28, 2022 | 16.53 | 16.85 | 16.12 | 16.61 | 3,707,536 | -0.64(-3.72%) |
Oct 27, 2022 | 17.55 | 17.72 | 17.09 | 17.26 | 5,591,852 | -0.75(-4.15%) |
Oct 26, 2022 | 17.24 | 18.28 | 17.03 | 18.00 | 5,470,153 | +1.13(+6.70%) |
Oct 25, 2022 | 16.38 | 17.30 | 16.38 | 16.87 | 11,813,408 | +0.79(+4.88%) |
Oct 24, 2022 | 18.30 | 18.40 | 15.59 | 16.09 | 18,743,276 | -4.44(-21.64%) |
Oct 21, 2022 | 20.61 | 20.98 | 20.33 | 20.53 | 1,461,467 | -0.24(-1.15%) |
Oct 20, 2022 | 21.13 | 21.35 | 20.66 | 20.77 | 1,863,122 | -0.52(-2.43%) |
Oct 19, 2022 | 21.79 | 21.93 | 21.22 | 21.29 | 1,325,505 | -0.79(-3.56%) |
Oct 18, 2022 | 22.81 | 22.99 | 21.88 | 22.07 | 2,257,065 | -0.30(-1.33%) |
Oct 17, 2022 | 21.54 | 22.60 | 21.41 | 22.37 | 1,651,812 | +1.16(+5.46%) |
Oct 14, 2022 | 22.26 | 22.40 | 21.15 | 21.21 | 1,747,340 | -0.84(-3.82%) |
Oct 13, 2022 | 21.26 | 22.26 | 20.96 | 22.05 | 2,023,788 | +0.08(+0.35%) |
Oct 12, 2022 | 21.80 | 22.12 | 21.52 | 21.98 | 2,429,792 | +0.40(+1.86%) |
Oct 11, 2022 | 21.88 | 21.89 | 21.32 | 21.58 | 2,789,995 | -0.50(-2.26%) |
Oct 10, 2022 | 22.81 | 22.90 | 22.05 | 22.07 | 2,680,310 | -1.02(-4.40%) |
Oct 07, 2022 | 23.53 | 23.87 | 23.04 | 23.09 | 1,961,128 | -0.82(-3.44%) |
Oct 06, 2022 | 24.13 | 24.35 | 23.90 | 23.91 | 3,038,537 | -0.24(-0.99%) |
Oct 05, 2022 | 24.25 | 24.67 | 24.09 | 24.15 | 2,560,043 | -0.07(-0.28%) |
Oct 04, 2022 | 23.66 | 24.54 | 23.62 | 24.22 | 2,521,623 | +1.01(+4.33%) |
Oct 03, 2022 | 23.28 | 23.45 | 23.02 | 23.21 | 2,219,590 | +0.20(+0.87%) |
Sep 30, 2022 | 22.79 | 23.34 | 22.75 | 23.01 | 3,561,043 | +0.00(+0.00%) |
Sep 29, 2022 | 23.46 | 23.60 | 22.73 | 23.01 | 3,493,646 | -1.00(-4.15%) |
Sep 28, 2022 | 23.14 | 24.16 | 23.14 | 24.01 | 2,092,017 | +0.35(+1.50%) |
Sep 27, 2022 | 23.70 | 24.00 | 23.41 | 23.65 | 2,725,787 | +0.19(+0.82%) |
Sep 26, 2022 | 23.27 | 23.89 | 23.27 | 23.46 | 2,029,992 | +0.29(+1.24%) |
Sep 23, 2022 | 23.27 | 23.50 | 23.03 | 23.17 | 1,858,069 | -0.42(-1.79%) |
Sep 22, 2022 | 23.84 | 24.09 | 23.57 | 23.60 | 1,928,606 | -0.10(-0.40%) |
Sep 21, 2022 | 24.58 | 24.75 | 23.60 | 23.69 | 4,073,143 | -1.34(-5.36%) |
Sep 20, 2022 | 24.90 | 25.42 | 24.90 | 25.03 | 2,598,319 | -0.05(-0.19%) |
Sep 19, 2022 | 24.91 | 25.43 | 24.84 | 25.08 | 2,754,883 | -0.57(-2.24%) |
Sep 16, 2022 | 26.52 | 26.65 | 25.57 | 25.65 | 7,266,422 | -0.86(-3.25%) |
Sep 15, 2022 | 26.05 | 26.66 | 25.87 | 26.52 | 3,218,051 | +0.43(+1.65%) |
Sep 14, 2022 | 26.20 | 26.38 | 25.44 | 26.09 | 4,660,194 | +0.34(+1.34%) |
Sep 13, 2022 | 25.82 | 26.10 | 25.64 | 25.74 | 3,799,648 | -0.08(-0.30%) |
Sep 12, 2022 | 25.45 | 25.91 | 25.45 | 25.82 | 2,928,604 | +0.16(+0.63%) |
Sep 09, 2022 | 25.55 | 26.10 | 25.52 | 25.65 | 2,672,178 | +0.64(+2.57%) |
Sep 08, 2022 | 25.06 | 25.36 | 24.81 | 25.01 | 2,516,585 | -0.22(-0.87%) |
Sep 07, 2022 | 24.83 | 25.36 | 24.69 | 25.23 | 4,552,783 | +0.45(+1.82%) |
Sep 06, 2022 | 25.86 | 26.11 | 24.69 | 24.78 | 3,946,520 | -0.43(-1.71%) |
Sep 02, 2022 | 25.52 | 25.82 | 25.04 | 25.21 | 2,781,709 | -0.18(-0.72%) |