Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.19 | 22.26 | 21.68 | 22.09 | 2,613,821 | +0.31(+1.45%) |
Nov 29, 2022 | 21.73 | 21.89 | 21.46 | 21.78 | 1,626,737 | +0.35(+1.65%) |
Nov 28, 2022 | 21.20 | 21.80 | 21.13 | 21.42 | 1,900,841 | -0.43(-1.98%) |
Nov 25, 2022 | 22.07 | 22.18 | 21.84 | 21.86 | 1,164,132 | -0.24(-1.07%) |
Nov 23, 2022 | 22.05 | 22.33 | 21.76 | 22.09 | 1,769,420 | -0.48(-2.14%) |
Nov 22, 2022 | 22.35 | 22.68 | 22.17 | 22.58 | 2,978,643 | +0.67(+3.05%) |
Nov 21, 2022 | 21.63 | 21.95 | 20.70 | 21.91 | 3,420,210 | -0.37(-1.68%) |
Nov 18, 2022 | 22.12 | 22.35 | 21.67 | 22.28 | 2,814,721 | -0.32(-1.44%) |
Nov 17, 2022 | 22.26 | 22.65 | 22.21 | 22.61 | 2,890,898 | -0.15(-0.65%) |
Nov 16, 2022 | 23.09 | 23.12 | 22.68 | 22.75 | 2,018,378 | -0.53(-2.28%) |
Nov 15, 2022 | 22.85 | 23.33 | 22.56 | 23.28 | 2,761,404 | +0.46(+2.03%) |
Nov 14, 2022 | 23.22 | 23.45 | 22.78 | 22.82 | 1,998,699 | -0.36(-1.57%) |
Nov 11, 2022 | 23.24 | 23.33 | 22.88 | 23.19 | 2,813,898 | +0.67(+2.97%) |
Nov 10, 2022 | 22.61 | 22.72 | 22.16 | 22.52 | 2,969,710 | +0.35(+1.60%) |
Nov 09, 2022 | 23.02 | 23.02 | 22.14 | 22.16 | 2,887,154 | -1.17(-5.02%) |
Nov 08, 2022 | 23.43 | 23.75 | 23.06 | 23.33 | 2,582,029 | -0.22(-0.92%) |
Nov 07, 2022 | 23.21 | 23.85 | 22.98 | 23.55 | 3,676,834 | +0.71(+3.10%) |
Nov 04, 2022 | 22.93 | 23.43 | 22.51 | 22.84 | 4,222,590 | +0.39(+1.75%) |
Nov 03, 2022 | 21.10 | 22.48 | 20.95 | 22.45 | 3,962,556 | +0.96(+4.49%) |
Nov 02, 2022 | 21.96 | 21.41 | 21.48 | 4,815,847 | -0.65(-2.93%) | |
Nov 01, 2022 | 22.40 | 22.68 | 21.92 | 22.13 | 4,704,374 | +0.10(+0.45%) |
Oct 31, 2022 | 21.15 | 22.52 | 21.08 | 22.03 | 7,046,052 | +0.81(+3.80%) |
Oct 28, 2022 | 22.09 | 22.18 | 20.94 | 21.23 | 8,349,378 | -1.02(-4.60%) |
Oct 27, 2022 | 22.46 | 22.77 | 22.08 | 22.25 | 5,681,291 | +0.18(+0.80%) |
Oct 26, 2022 | 22.13 | 22.59 | 21.95 | 22.07 | 3,623,380 | +0.15(+0.67%) |
Oct 25, 2022 | 21.64 | 22.13 | 21.63 | 21.93 | 3,638,604 | +0.24(+1.09%) |
Oct 24, 2022 | 21.28 | 21.90 | 21.14 | 21.69 | 5,479,682 | +0.38(+1.80%) |
Oct 21, 2022 | 19.94 | 21.42 | 19.75 | 21.31 | 7,037,455 | +1.64(+8.35%) |
Oct 20, 2022 | 19.46 | 19.85 | 19.12 | 19.66 | 5,171,903 | +0.40(+2.09%) |
Oct 19, 2022 | 17.97 | 19.27 | 17.85 | 19.26 | 4,195,470 | +1.48(+8.30%) |
Oct 18, 2022 | 17.90 | 18.18 | 17.46 | 17.78 | 5,795,501 | +0.05(+0.28%) |
Oct 17, 2022 | 17.98 | 18.30 | 17.65 | 17.74 | 2,441,312 | +0.15(+0.84%) |
Oct 14, 2022 | 18.15 | 18.39 | 17.50 | 17.59 | 1,757,886 | -0.85(-4.59%) |
Oct 13, 2022 | 17.46 | 18.56 | 17.46 | 18.43 | 2,437,998 | +0.84(+4.75%) |
Oct 12, 2022 | 17.59 | 17.68 | 17.18 | 17.60 | 2,890,621 | +0.00(+0.00%) |
Oct 11, 2022 | 17.38 | 18.04 | 17.26 | 17.60 | 2,306,900 | -0.11(-0.61%) |
Oct 10, 2022 | 18.06 | 18.43 | 17.71 | 17.71 | 2,222,087 | -0.47(-2.60%) |
Oct 07, 2022 | 18.67 | 18.76 | 18.06 | 18.18 | 2,366,193 | -0.48(-2.58%) |
Oct 06, 2022 | 17.95 | 18.96 | 17.90 | 18.66 | 3,917,583 | +0.52(+2.87%) |
Oct 05, 2022 | 17.15 | 18.21 | 17.15 | 18.14 | 3,083,098 | +0.87(+5.01%) |
Oct 04, 2022 | 17.13 | 17.31 | 16.86 | 17.27 | 5,071,948 | +0.40(+2.39%) |
Oct 03, 2022 | 16.63 | 16.93 | 16.47 | 16.87 | 3,371,763 | +0.95(+6.00%) |
Sep 30, 2022 | 15.95 | 16.20 | 15.48 | 15.92 | 5,350,902 | +0.43(+2.80%) |
Sep 29, 2022 | 14.75 | 15.59 | 14.38 | 15.48 | 6,382,174 | +0.52(+3.48%) |
Sep 28, 2022 | 14.85 | 15.05 | 14.67 | 14.96 | 6,687,667 | +0.35(+2.42%) |
Sep 27, 2022 | 14.75 | 15.16 | 14.57 | 14.61 | 4,161,682 | +0.17(+1.16%) |
Sep 26, 2022 | 14.81 | 15.08 | 14.40 | 14.44 | 3,512,630 | -0.49(-3.29%) |
Sep 23, 2022 | 15.54 | 15.58 | 14.73 | 14.93 | 3,586,175 | -1.40(-8.55%) |
Sep 22, 2022 | 16.52 | 16.60 | 16.10 | 16.33 | 2,619,070 | +0.16(+0.97%) |
Sep 21, 2022 | 16.58 | 16.81 | 16.16 | 16.17 | 2,056,713 | -0.21(-1.26%) |
Sep 20, 2022 | 16.73 | 16.80 | 16.32 | 16.38 | 2,569,402 | -0.49(-2.92%) |
Sep 19, 2022 | 16.30 | 16.98 | 16.16 | 16.87 | 2,499,958 | +0.03(+0.18%) |
Sep 16, 2022 | 17.16 | 17.21 | 16.33 | 16.84 | 6,383,293 | -0.46(-2.67%) |
Sep 15, 2022 | 17.26 | 17.38 | 16.83 | 17.30 | 2,794,849 | -0.30(-1.73%) |
Sep 14, 2022 | 16.90 | 17.62 | 16.89 | 17.61 | 2,963,234 | +0.82(+4.91%) |
Sep 13, 2022 | 17.13 | 17.39 | 16.67 | 16.78 | 2,545,136 | -0.67(-3.82%) |
Sep 12, 2022 | 17.40 | 17.63 | 17.15 | 17.45 | 2,198,886 | +0.26(+1.54%) |
Sep 09, 2022 | 17.11 | 17.29 | 17.03 | 17.19 | 2,854,371 | +0.50(+3.00%) |
Sep 08, 2022 | 17.03 | 17.06 | 16.64 | 16.69 | 3,890,403 | -0.26(-1.56%) |
Sep 07, 2022 | 16.56 | 17.00 | 16.29 | 16.95 | 2,170,094 | -0.01(-0.06%) |
Sep 06, 2022 | 17.59 | 17.61 | 16.78 | 16.96 | 2,111,569 | -0.42(-2.43%) |
Sep 02, 2022 | 17.14 | 17.49 | 16.99 | 17.38 | 2,332,116 | +0.65(+3.87%) |