Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.88 | 17.21 | 15.56 | 16.49 | 6,666,102 | -0.34(-2.02%) |
Nov 29, 2022 | 16.97 | 18.06 | 16.36 | 16.83 | 7,245,746 | +0.19(+1.14%) |
Nov 28, 2022 | 16.47 | 17.39 | 16.41 | 16.64 | 3,406,846 | +0.10(+0.60%) |
Nov 25, 2022 | 16.76 | 17.03 | 16.32 | 16.54 | 2,110,576 | -0.49(-2.88%) |
Nov 23, 2022 | 17.05 | 17.69 | 16.63 | 17.03 | 3,710,223 | +0.11(+0.65%) |
Nov 22, 2022 | 18.71 | 18.82 | 16.49 | 16.92 | 6,405,762 | -2.03(-10.71%) |
Nov 21, 2022 | 19.37 | 19.51 | 18.57 | 18.95 | 2,792,720 | -0.71(-3.61%) |
Nov 18, 2022 | 21.34 | 21.34 | 19.36 | 19.66 | 3,594,688 | -1.13(-5.44%) |
Nov 17, 2022 | 20.80 | 21.29 | 20.32 | 20.79 | 2,700,466 | -0.68(-3.17%) |
Nov 16, 2022 | 23.26 | 23.35 | 21.02 | 21.47 | 3,842,085 | -1.75(-7.54%) |
Nov 15, 2022 | 24.02 | 25.66 | 23.14 | 23.22 | 4,537,661 | +0.14(+0.61%) |
Nov 14, 2022 | 24.92 | 25.40 | 23.03 | 23.08 | 4,618,110 | -1.96(-7.83%) |
Nov 11, 2022 | 21.69 | 25.17 | 21.40 | 25.04 | 5,675,342 | +2.90(+13.10%) |
Nov 10, 2022 | 19.81 | 22.44 | 19.25 | 22.14 | 7,051,835 | +3.51(+18.84%) |
Nov 09, 2022 | 19.68 | 21.98 | 18.56 | 18.63 | 6,300,463 | -1.02(-5.19%) |
Nov 08, 2022 | 18.66 | 20.30 | 18.57 | 19.65 | 4,559,348 | +0.22(+1.13%) |
Nov 07, 2022 | 19.52 | 20.10 | 18.22 | 19.43 | 3,968,239 | +0.03(+0.15%) |
Nov 04, 2022 | 20.77 | 20.88 | 18.67 | 19.40 | 3,940,909 | -0.77(-3.82%) |
Nov 03, 2022 | 19.09 | 21.62 | 18.66 | 20.17 | 5,396,370 | -0.33(-1.61%) |
Nov 02, 2022 | 21.92 | 20.43 | 20.50 | 3,683,540 | -1.50(-6.82%) | |
Nov 01, 2022 | 22.92 | 25.30 | 21.86 | 22.00 | 5,184,138 | -0.27(-1.21%) |
Oct 31, 2022 | 22.88 | 23.42 | 22.20 | 22.27 | 2,955,428 | -0.75(-3.26%) |
Oct 28, 2022 | 22.03 | 23.13 | 21.70 | 23.02 | 2,840,315 | +0.73(+3.28%) |
Oct 27, 2022 | 23.04 | 23.39 | 22.12 | 22.29 | 4,103,797 | -0.52(-2.28%) |
Oct 26, 2022 | 22.55 | 24.65 | 22.40 | 22.81 | 5,463,612 | +0.23(+1.02%) |
Oct 25, 2022 | 20.82 | 22.79 | 20.82 | 22.58 | 6,343,056 | +1.77(+8.51%) |
Oct 24, 2022 | 19.35 | 20.94 | 18.42 | 20.81 | 4,735,925 | +1.47(+7.60%) |
Oct 21, 2022 | 17.27 | 19.46 | 17.27 | 19.34 | 8,126,659 | +2.16(+12.57%) |
Oct 20, 2022 | 18.00 | 18.44 | 16.84 | 17.18 | 4,471,703 | -0.75(-4.18%) |
Oct 19, 2022 | 18.37 | 19.70 | 17.76 | 17.93 | 8,006,402 | -0.69(-3.71%) |
Oct 18, 2022 | 20.85 | 21.18 | 18.44 | 18.62 | 5,149,867 | -1.70(-8.37%) |
Oct 17, 2022 | 20.06 | 20.88 | 19.73 | 20.32 | 4,447,991 | +0.65(+3.30%) |
Oct 14, 2022 | 21.50 | 21.59 | 19.57 | 19.67 | 6,023,085 | -1.61(-7.57%) |
Oct 13, 2022 | 19.23 | 21.79 | 18.67 | 21.28 | 7,761,437 | +1.04(+5.14%) |
Oct 12, 2022 | 19.21 | 20.35 | 17.63 | 20.24 | 8,547,268 | +1.27(+6.69%) |
Oct 11, 2022 | 17.70 | 21.87 | 16.91 | 18.97 | 17,212,574 | +1.19(+6.69%) |
Oct 10, 2022 | 16.45 | 18.29 | 16.00 | 17.78 | 6,901,525 | +1.48(+9.08%) |
Oct 07, 2022 | 17.62 | 17.90 | 16.23 | 16.30 | 4,434,319 | -1.78(-9.85%) |
Oct 06, 2022 | 18.57 | 19.25 | 17.61 | 18.08 | 2,495,000 | -0.62(-3.32%) |
Oct 05, 2022 | 18.76 | 19.02 | 17.40 | 18.70 | 3,643,661 | -0.70(-3.61%) |
Oct 04, 2022 | 19.17 | 19.76 | 18.83 | 19.40 | 3,148,054 | +0.80(+4.30%) |
Oct 03, 2022 | 18.35 | 18.94 | 17.11 | 18.60 | 3,477,912 | +0.40(+2.20%) |
Sep 30, 2022 | 18.50 | 19.60 | 18.16 | 18.20 | 3,759,726 | -0.37(-1.99%) |
Sep 29, 2022 | 19.39 | 19.41 | 17.85 | 18.57 | 4,242,927 | -1.04(-5.30%) |
Sep 28, 2022 | 20.09 | 20.59 | 19.17 | 19.61 | 4,231,877 | -0.43(-2.15%) |
Sep 27, 2022 | 19.73 | 21.64 | 19.49 | 20.04 | 9,624,105 | +1.17(+6.20%) |
Sep 26, 2022 | 20.85 | 21.97 | 18.79 | 18.87 | 5,626,317 | -2.13(-10.14%) |
Sep 23, 2022 | 21.84 | 22.37 | 20.46 | 21.00 | 5,273,364 | -1.44(-6.42%) |
Sep 22, 2022 | 24.63 | 24.65 | 21.81 | 22.44 | 10,745,685 | -3.43(-13.26%) |
Sep 21, 2022 | 27.65 | 27.87 | 25.84 | 25.87 | 3,069,320 | -1.59(-5.79%) |
Sep 20, 2022 | 27.56 | 29.48 | 27.20 | 27.46 | 3,678,792 | -0.97(-3.41%) |
Sep 19, 2022 | 29.82 | 29.94 | 27.35 | 28.43 | 4,918,422 | -1.98(-6.51%) |
Sep 16, 2022 | 31.70 | 32.41 | 30.28 | 30.41 | 4,232,316 | -2.14(-6.57%) |
Sep 15, 2022 | 31.89 | 33.37 | 31.61 | 32.55 | 3,113,861 | +0.00(+0.00%) |
Sep 14, 2022 | 31.15 | 32.91 | 30.26 | 32.55 | 3,641,315 | +1.77(+5.75%) |
Sep 13, 2022 | 31.00 | 31.48 | 29.50 | 30.78 | 4,533,990 | -2.22(-6.73%) |
Sep 12, 2022 | 32.03 | 33.06 | 31.40 | 33.00 | 3,655,813 | +1.28(+4.04%) |
Sep 09, 2022 | 30.54 | 32.05 | 30.20 | 31.72 | 2,810,401 | +1.44(+4.76%) |
Sep 08, 2022 | 29.46 | 30.76 | 29.44 | 30.28 | 3,745,319 | -0.34(-1.11%) |
Sep 07, 2022 | 28.46 | 30.72 | 28.25 | 30.62 | 3,750,703 | +2.09(+7.33%) |
Sep 06, 2022 | 30.33 | 30.33 | 28.40 | 28.53 | 4,700,748 | -1.86(-6.12%) |
Sep 02, 2022 | 32.34 | 32.34 | 30.32 | 30.39 | 3,622,317 | -1.56(-4.88%) |