Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.12 | 23.40 | 23.12 | 23.33 | 65,581,400 | +0.18(+0.77%) |
Nov 29, 2022 | 23.17 | 23.24 | 23.05 | 23.15 | 5,582,296 | +0.04(+0.16%) |
Nov 28, 2022 | 23.18 | 23.22 | 23.01 | 23.12 | 5,560,447 | -0.14(-0.61%) |
Nov 25, 2022 | 23.12 | 23.27 | 23.12 | 23.26 | 3,166,237 | +0.09(+0.41%) |
Nov 23, 2022 | 23.11 | 23.17 | 23.09 | 23.16 | 4,959,676 | +0.05(+0.20%) |
Nov 22, 2022 | 23.06 | 23.13 | 23.00 | 23.12 | 4,886,524 | +0.05(+0.20%) |
Nov 21, 2022 | 22.98 | 23.09 | 22.95 | 23.07 | 5,187,992 | +0.10(+0.45%) |
Nov 18, 2022 | 22.89 | 23.00 | 22.88 | 22.97 | 3,648,983 | +0.08(+0.37%) |
Nov 17, 2022 | 22.82 | 22.88 | 22.81 | 22.88 | 3,521,421 | +0.07(+0.29%) |
Nov 16, 2022 | 22.89 | 22.93 | 22.81 | 22.81 | 3,125,880 | -0.02(-0.08%) |
Nov 15, 2022 | 22.89 | 22.89 | 22.81 | 22.83 | 4,022,136 | +0.03(+0.12%) |
Nov 14, 2022 | 22.88 | 22.88 | 22.81 | 22.81 | 3,576,134 | +0.02(+0.08%) |
Nov 11, 2022 | 22.97 | 23.02 | 22.79 | 22.79 | 7,562,889 | -0.18(-0.78%) |
Nov 10, 2022 | 22.89 | 22.97 | 22.85 | 22.97 | 4,467,574 | +0.15(+0.66%) |
Nov 09, 2022 | 22.87 | 22.91 | 22.81 | 22.81 | 3,554,934 | -0.10(-0.45%) |
Nov 08, 2022 | 22.90 | 22.93 | 22.81 | 22.92 | 4,934,667 | +0.06(+0.25%) |
Nov 07, 2022 | 22.91 | 22.91 | 22.81 | 22.86 | 2,323,905 | +0.01(+0.04%) |
Nov 04, 2022 | 22.87 | 22.92 | 22.80 | 22.85 | 4,482,501 | +0.04(+0.16%) |
Nov 03, 2022 | 22.86 | 22.96 | 22.77 | 22.81 | 5,317,581 | -0.05(-0.21%) |
Nov 02, 2022 | 22.95 | 22.86 | 5,587,696 | -0.06(-0.25%) | ||
Nov 01, 2022 | 22.99 | 23.05 | 22.91 | 22.92 | 6,089,437 | -0.09(-0.41%) |
Oct 31, 2022 | 22.86 | 23.03 | 22.86 | 23.01 | 10,303,209 | +0.12(+0.53%) |
Oct 28, 2022 | 22.83 | 22.95 | 22.80 | 22.89 | 6,261,204 | +0.08(+0.33%) |
Oct 27, 2022 | 22.85 | 22.90 | 22.79 | 22.81 | 5,517,144 | +0.01(+0.04%) |
Oct 26, 2022 | 22.84 | 22.85 | 22.77 | 22.81 | 4,158,355 | +0.01(+0.04%) |
Oct 25, 2022 | 22.72 | 22.88 | 22.72 | 22.80 | 4,960,959 | +0.08(+0.33%) |
Oct 24, 2022 | 22.70 | 22.80 | 22.68 | 22.72 | 3,423,328 | +0.01(+0.04%) |
Oct 21, 2022 | 22.57 | 22.73 | 22.56 | 22.71 | 4,482,246 | +0.14(+0.62%) |
Oct 20, 2022 | 22.62 | 22.73 | 22.53 | 22.57 | 6,054,430 | -0.03(-0.12%) |
Oct 19, 2022 | 22.53 | 22.72 | 22.45 | 22.60 | 7,559,487 | +0.07(+0.29%) |
Oct 18, 2022 | 22.53 | 22.61 | 22.45 | 22.53 | 8,185,560 | +0.05(+0.21%) |
Oct 17, 2022 | 22.44 | 22.75 | 22.41 | 22.49 | 7,955,828 | +0.17(+0.76%) |
Oct 14, 2022 | 22.05 | 22.35 | 21.95 | 22.32 | 5,906,507 | +0.33(+1.49%) |
Oct 13, 2022 | 21.74 | 22.07 | 21.64 | 21.99 | 4,205,738 | +0.18(+0.82%) |
Oct 12, 2022 | 21.82 | 21.92 | 21.77 | 21.81 | 2,247,545 | +0.03(+0.13%) |
Oct 11, 2022 | 21.63 | 21.83 | 21.61 | 21.78 | 3,791,843 | +0.11(+0.52%) |
Oct 10, 2022 | 21.60 | 21.86 | 21.60 | 21.67 | 2,761,822 | +0.06(+0.26%) |
Oct 07, 2022 | 21.61 | 21.74 | 21.52 | 21.61 | 3,578,841 | -0.02(-0.09%) |
Oct 06, 2022 | 21.64 | 21.74 | 21.58 | 21.63 | 4,069,378 | +0.00(+0.00%) |
Oct 05, 2022 | 21.80 | 21.95 | 21.60 | 21.63 | 9,506,237 | -0.23(-1.03%) |
Oct 04, 2022 | 21.86 | 22.07 | 21.84 | 21.86 | 5,503,521 | +0.07(+0.30%) |
Oct 03, 2022 | 21.69 | 21.82 | 21.51 | 21.79 | 3,553,693 | +0.29(+1.35%) |
Sep 30, 2022 | 21.71 | 21.80 | 21.49 | 21.50 | 4,687,065 | -0.21(-0.95%) |
Sep 29, 2022 | 21.78 | 21.86 | 21.69 | 21.71 | 4,147,217 | -0.12(-0.56%) |
Sep 28, 2022 | 21.70 | 22.05 | 21.69 | 21.83 | 3,787,968 | +0.13(+0.61%) |
Sep 27, 2022 | 21.88 | 21.95 | 21.60 | 21.70 | 3,363,706 | -0.13(-0.60%) |
Sep 26, 2022 | 21.88 | 21.95 | 21.74 | 21.83 | 3,247,493 | -0.11(-0.51%) |
Sep 23, 2022 | 21.97 | 22.11 | 21.91 | 21.94 | 4,738,254 | -0.16(-0.72%) |
Sep 22, 2022 | 22.16 | 22.19 | 22.05 | 22.10 | 3,620,978 | +0.04(+0.17%) |
Sep 21, 2022 | 22.02 | 22.18 | 21.98 | 22.06 | 4,878,564 | +0.07(+0.30%) |
Sep 20, 2022 | 22.04 | 22.10 | 21.95 | 22.00 | 4,366,141 | -0.10(-0.47%) |
Sep 19, 2022 | 21.86 | 22.20 | 21.86 | 22.10 | 5,698,128 | +0.20(+0.90%) |
Sep 16, 2022 | 21.85 | 22.06 | 21.83 | 21.90 | 11,743,682 | -0.12(-0.55%) |
Sep 15, 2022 | 21.84 | 22.14 | 21.84 | 22.03 | 3,665,483 | +0.16(+0.73%) |
Sep 14, 2022 | 21.67 | 22.01 | 21.67 | 21.87 | 5,724,962 | +0.22(+1.00%) |
Sep 13, 2022 | 21.73 | 21.79 | 21.60 | 21.65 | 2,447,862 | -0.12(-0.56%) |
Sep 12, 2022 | 21.75 | 21.84 | 21.73 | 21.77 | 2,513,668 | -0.05(-0.22%) |
Sep 09, 2022 | 21.82 | 21.92 | 21.74 | 21.82 | 1,995,013 | +0.02(+0.09%) |
Sep 08, 2022 | 21.48 | 21.85 | 21.41 | 21.80 | 3,642,096 | +0.33(+1.53%) |
Sep 07, 2022 | 21.05 | 21.53 | 21.01 | 21.47 | 4,117,949 | +0.43(+2.04%) |
Sep 06, 2022 | 21.22 | 21.22 | 20.88 | 21.04 | 3,252,369 | -0.04(-0.18%) |
Sep 02, 2022 | 21.18 | 21.23 | 20.98 | 21.08 | 2,601,263 | +0.00(+0.00%) |