Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.22 | 18.43 | 17.79 | 18.43 | 3,050,392 | +0.22(+1.18%) |
Nov 29, 2022 | 18.19 | 18.26 | 18.06 | 18.22 | 1,565,794 | +0.03(+0.14%) |
Nov 28, 2022 | 18.15 | 18.25 | 18.07 | 18.19 | 1,675,579 | -0.12(-0.66%) |
Nov 25, 2022 | 18.13 | 18.42 | 18.13 | 18.31 | 728,643 | +0.17(+0.95%) |
Nov 23, 2022 | 18.05 | 18.29 | 17.97 | 18.14 | 1,767,738 | +0.02(+0.09%) |
Nov 22, 2022 | 17.93 | 18.17 | 17.89 | 18.12 | 1,738,088 | +0.22(+1.20%) |
Nov 21, 2022 | 17.60 | 17.91 | 17.55 | 17.91 | 2,001,269 | +0.28(+1.61%) |
Nov 18, 2022 | 17.60 | 17.66 | 17.35 | 17.62 | 1,760,742 | +0.25(+1.44%) |
Nov 17, 2022 | 17.53 | 17.54 | 17.23 | 17.37 | 2,069,103 | -0.37(-2.09%) |
Nov 16, 2022 | 18.08 | 18.15 | 17.73 | 17.74 | 2,625,766 | -0.47(-2.60%) |
Nov 15, 2022 | 18.41 | 18.51 | 17.99 | 18.22 | 2,355,838 | +0.09(+0.47%) |
Nov 14, 2022 | 18.29 | 18.41 | 18.08 | 18.13 | 2,382,517 | -0.29(-1.59%) |
Nov 11, 2022 | 18.28 | 18.58 | 18.13 | 18.42 | 2,950,549 | +0.15(+0.80%) |
Nov 10, 2022 | 18.07 | 18.49 | 18.04 | 18.28 | 4,004,479 | +0.72(+4.12%) |
Nov 09, 2022 | 17.51 | 17.99 | 17.22 | 17.55 | 2,639,654 | -0.10(-0.59%) |
Nov 08, 2022 | 17.62 | 17.70 | 17.36 | 17.66 | 2,656,708 | +0.09(+0.49%) |
Nov 07, 2022 | 17.54 | 17.64 | 17.25 | 17.57 | 2,160,304 | +0.15(+0.89%) |
Nov 04, 2022 | 17.21 | 17.56 | 17.11 | 17.42 | 2,316,414 | +0.40(+2.33%) |
Nov 03, 2022 | 17.17 | 17.22 | 16.74 | 17.02 | 2,528,682 | -0.30(-1.74%) |
Nov 02, 2022 | 17.81 | 17.32 | 17.32 | 3,473,398 | -0.59(-3.32%) | |
Nov 01, 2022 | 18.03 | 18.10 | 17.79 | 17.91 | 2,477,882 | +0.13(+0.73%) |
Oct 31, 2022 | 17.79 | 17.91 | 17.66 | 17.79 | 2,031,627 | -0.14(-0.77%) |
Oct 28, 2022 | 17.36 | 17.97 | 17.33 | 17.92 | 2,843,258 | +0.53(+3.02%) |
Oct 27, 2022 | 17.65 | 17.86 | 17.36 | 17.40 | 3,605,125 | -0.06(-0.35%) |
Oct 26, 2022 | 17.38 | 17.69 | 17.29 | 17.46 | 5,249,454 | +0.13(+0.74%) |
Oct 25, 2022 | 16.52 | 17.33 | 16.45 | 17.33 | 3,836,351 | +0.88(+5.34%) |
Oct 24, 2022 | 16.69 | 16.72 | 16.33 | 16.45 | 3,807,853 | -0.09(-0.52%) |
Oct 21, 2022 | 16.34 | 16.54 | 16.19 | 16.54 | 3,040,549 | +0.20(+1.21%) |
Oct 20, 2022 | 16.57 | 16.74 | 16.31 | 16.34 | 2,313,132 | -0.18(-1.09%) |
Oct 19, 2022 | 16.65 | 16.76 | 16.49 | 16.52 | 3,261,255 | -0.35(-2.09%) |
Oct 18, 2022 | 16.88 | 17.01 | 16.70 | 16.87 | 3,549,471 | +0.34(+2.03%) |
Oct 17, 2022 | 16.47 | 16.76 | 16.39 | 16.54 | 3,676,032 | +0.33(+2.02%) |
Oct 14, 2022 | 16.83 | 17.14 | 16.19 | 16.21 | 3,920,600 | -0.40(-2.38%) |
Oct 13, 2022 | 15.94 | 16.67 | 15.70 | 16.61 | 5,191,996 | +0.31(+1.90%) |
Oct 12, 2022 | 16.20 | 16.46 | 15.96 | 16.30 | 5,090,842 | +0.03(+0.16%) |
Oct 11, 2022 | 15.76 | 16.39 | 15.49 | 16.27 | 5,626,566 | +0.52(+3.28%) |
Oct 10, 2022 | 16.01 | 16.33 | 15.72 | 15.75 | 3,402,147 | -0.33(-2.03%) |
Oct 07, 2022 | 16.38 | 16.56 | 15.95 | 16.08 | 5,018,455 | -0.42(-2.56%) |
Oct 06, 2022 | 16.71 | 16.90 | 16.43 | 16.50 | 5,802,973 | -0.29(-1.74%) |
Oct 05, 2022 | 16.80 | 16.95 | 16.21 | 16.80 | 5,269,829 | -0.40(-2.30%) |
Oct 04, 2022 | 16.36 | 17.20 | 16.36 | 17.19 | 5,429,075 | +1.21(+7.54%) |
Oct 03, 2022 | 15.88 | 16.05 | 15.23 | 15.99 | 5,961,953 | +0.30(+1.92%) |
Sep 30, 2022 | 16.00 | 16.20 | 15.65 | 15.69 | 5,539,241 | -0.20(-1.25%) |
Sep 29, 2022 | 16.95 | 17.01 | 15.75 | 15.88 | 7,824,589 | -1.21(-7.05%) |
Sep 28, 2022 | 16.95 | 17.18 | 16.82 | 17.09 | 5,278,952 | +0.24(+1.45%) |
Sep 27, 2022 | 17.28 | 17.40 | 16.72 | 16.84 | 4,108,575 | -0.21(-1.23%) |
Sep 26, 2022 | 17.93 | 18.01 | 16.95 | 17.05 | 6,058,907 | -0.94(-5.23%) |
Sep 23, 2022 | 18.49 | 18.51 | 17.78 | 18.00 | 3,476,254 | -0.67(-3.60%) |
Sep 22, 2022 | 19.06 | 19.11 | 18.63 | 18.67 | 2,706,906 | -0.41(-2.16%) |
Sep 21, 2022 | 19.41 | 19.54 | 19.07 | 19.08 | 2,560,245 | -0.16(-0.83%) |
Sep 20, 2022 | 19.49 | 19.55 | 19.16 | 19.24 | 3,665,789 | -0.43(-2.18%) |
Sep 19, 2022 | 19.16 | 19.71 | 19.13 | 19.67 | 2,752,102 | +0.36(+1.87%) |
Sep 16, 2022 | 19.41 | 19.43 | 19.13 | 19.31 | 4,484,960 | -0.24(-1.25%) |
Sep 15, 2022 | 19.71 | 20.01 | 19.51 | 19.55 | 2,268,214 | -0.15(-0.77%) |
Sep 14, 2022 | 19.55 | 19.77 | 19.51 | 19.70 | 2,180,455 | +0.18(+0.90%) |
Sep 13, 2022 | 19.66 | 19.83 | 19.45 | 19.53 | 2,197,945 | -0.56(-2.80%) |
Sep 12, 2022 | 19.91 | 20.15 | 19.89 | 20.09 | 2,241,805 | +0.34(+1.75%) |
Sep 09, 2022 | 19.70 | 19.86 | 19.53 | 19.74 | 2,858,051 | +0.18(+0.95%) |
Sep 08, 2022 | 19.33 | 19.56 | 19.24 | 19.56 | 1,946,347 | +0.15(+0.78%) |
Sep 07, 2022 | 19.08 | 19.42 | 18.98 | 19.41 | 2,330,276 | +0.32(+1.67%) |
Sep 06, 2022 | 19.16 | 19.27 | 18.88 | 19.09 | 2,587,899 | +0.22(+1.16%) |
Sep 02, 2022 | 19.26 | 19.37 | 18.84 | 18.87 | 1,848,202 | -0.12(-0.62%) |