Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.08 | 23.18 | 22.97 | 23.13 | 44,565 | +0.13(+0.56%) |
Nov 29, 2022 | 23.05 | 23.09 | 23.00 | 23.00 | 144,018 | -0.05(-0.21%) |
Nov 28, 2022 | 23.08 | 23.11 | 23.04 | 23.05 | 26,602 | -0.06(-0.28%) |
Nov 25, 2022 | 23.09 | 23.14 | 23.09 | 23.12 | 20,339 | -0.01(-0.06%) |
Nov 23, 2022 | 23.09 | 23.16 | 23.04 | 23.13 | 21,397 | +0.09(+0.38%) |
Nov 22, 2022 | 22.97 | 23.07 | 22.94 | 23.04 | 19,928 | +0.17(+0.74%) |
Nov 21, 2022 | 22.92 | 22.92 | 22.76 | 22.88 | 141,708 | +0.00(+0.00%) |
Nov 18, 2022 | 22.92 | 22.94 | 22.88 | 22.88 | 19,611 | -0.14(-0.59%) |
Nov 17, 2022 | 22.98 | 23.02 | 22.93 | 23.01 | 19,020 | -0.14(-0.60%) |
Nov 16, 2022 | 23.09 | 23.16 | 23.06 | 23.15 | 17,322 | +0.12(+0.53%) |
Nov 15, 2022 | 22.99 | 23.08 | 22.92 | 23.03 | 16,114 | +0.17(+0.75%) |
Nov 14, 2022 | 22.91 | 22.93 | 22.86 | 22.86 | 15,274 | -0.06(-0.26%) |
Nov 11, 2022 | 22.79 | 22.94 | 22.79 | 22.92 | 20,297 | +0.13(+0.56%) |
Nov 10, 2022 | 22.61 | 22.88 | 22.61 | 22.79 | 23,071 | +0.50(+2.25%) |
Nov 09, 2022 | 22.36 | 22.43 | 22.22 | 22.29 | 32,693 | -0.15(-0.66%) |
Nov 08, 2022 | 22.24 | 22.48 | 22.24 | 22.43 | 54,830 | +0.20(+0.88%) |
Nov 07, 2022 | 22.35 | 22.35 | 22.22 | 22.24 | 19,306 | -0.05(-0.22%) |
Nov 04, 2022 | 22.28 | 22.35 | 22.24 | 22.29 | 19,682 | +0.10(+0.44%) |
Nov 03, 2022 | 22.03 | 22.24 | 22.02 | 22.19 | 22,749 | +0.06(+0.27%) |
Nov 02, 2022 | 22.37 | 22.39 | 22.10 | 22.13 | 95,810 | -0.18(-0.79%) |
Nov 01, 2022 | 22.41 | 22.41 | 22.28 | 22.31 | 20,680 | +0.16(+0.71%) |
Oct 31, 2022 | 22.13 | 22.28 | 21.92 | 22.15 | 90,368 | -0.06(-0.27%) |
Oct 28, 2022 | 22.33 | 22.34 | 22.19 | 22.21 | 54,138 | -0.16(-0.70%) |
Oct 27, 2022 | 22.43 | 22.43 | 22.14 | 22.36 | 20,393 | +0.09(+0.40%) |
Oct 26, 2022 | 22.23 | 22.35 | 22.08 | 22.28 | 85,379 | +0.18(+0.80%) |
Oct 25, 2022 | 22.04 | 22.14 | 22.04 | 22.10 | 14,789 | +0.20(+0.90%) |
Oct 24, 2022 | 21.98 | 22.10 | 21.90 | 21.90 | 364,629 | -0.11(-0.49%) |
Oct 21, 2022 | 21.86 | 22.03 | 21.62 | 22.01 | 241,536 | +0.15(+0.67%) |
Oct 20, 2022 | 21.98 | 22.09 | 21.86 | 21.86 | 20,689 | -0.12(-0.54%) |
Oct 19, 2022 | 22.11 | 22.12 | 21.97 | 21.98 | 24,635 | -0.14(-0.62%) |
Oct 18, 2022 | 22.07 | 22.29 | 21.93 | 22.12 | 37,652 | +0.08(+0.34%) |
Oct 17, 2022 | 22.20 | 22.41 | 22.04 | 22.04 | 222,648 | +0.03(+0.12%) |
Oct 14, 2022 | 22.30 | 22.30 | 21.62 | 22.02 | 127,751 | -0.20(-0.90%) |
Oct 13, 2022 | 21.92 | 22.34 | 21.77 | 22.22 | 26,962 | -0.03(-0.13%) |
Oct 12, 2022 | 22.12 | 22.26 | 22.11 | 22.25 | 23,604 | +0.09(+0.40%) |
Oct 11, 2022 | 22.10 | 22.29 | 22.04 | 22.16 | 17,681 | +0.00(+0.00%) |
Oct 10, 2022 | 23.58 | 23.58 | 22.11 | 22.16 | 14,650 | -0.28(-1.27%) |
Oct 07, 2022 | 22.56 | 22.66 | 22.38 | 22.44 | 47,494 | -0.14(-0.61%) |
Oct 06, 2022 | 22.61 | 22.61 | 22.45 | 22.58 | 23,814 | +0.01(+0.05%) |
Oct 05, 2022 | 22.52 | 22.71 | 22.47 | 22.57 | 13,399 | -0.03(-0.14%) |
Oct 04, 2022 | 22.50 | 22.70 | 22.45 | 22.60 | 75,131 | +0.16(+0.70%) |
Oct 03, 2022 | 22.29 | 22.44 | 22.27 | 22.44 | 15,430 | +0.50(+2.28%) |
Sep 30, 2022 | 22.26 | 22.26 | 21.94 | 21.94 | 43,488 | -0.17(-0.78%) |
Sep 29, 2022 | 22.10 | 22.15 | 21.97 | 22.11 | 23,583 | -0.17(-0.77%) |
Sep 28, 2022 | 21.97 | 22.30 | 21.97 | 22.29 | 26,570 | +0.44(+2.02%) |
Sep 27, 2022 | 21.97 | 22.00 | 21.62 | 21.85 | 57,039 | -0.05(-0.22%) |
Sep 26, 2022 | 22.19 | 22.21 | 21.89 | 21.89 | 24,972 | -0.33(-1.50%) |
Sep 23, 2022 | 22.40 | 22.40 | 22.19 | 22.23 | 310,064 | -0.36(-1.61%) |
Sep 22, 2022 | 22.64 | 22.64 | 22.47 | 22.59 | 24,488 | -0.12(-0.52%) |
Sep 21, 2022 | 22.86 | 22.86 | 22.67 | 22.71 | 277,446 | -0.03(-0.13%) |
Sep 20, 2022 | 22.71 | 22.90 | 22.64 | 22.74 | 66,422 | -0.09(-0.39%) |
Sep 19, 2022 | 23.04 | 23.04 | 22.69 | 22.83 | 12,142 | +0.00(+0.00%) |
Sep 16, 2022 | 22.86 | 22.88 | 22.76 | 22.83 | 225,565 | -0.08(-0.34%) |
Sep 15, 2022 | 23.00 | 23.04 | 22.86 | 22.90 | 44,422 | -0.22(-0.93%) |
Sep 14, 2022 | 23.11 | 23.39 | 23.09 | 23.12 | 57,080 | +0.07(+0.31%) |
Sep 13, 2022 | 23.14 | 23.18 | 23.03 | 23.05 | 23,815 | -0.23(-1.00%) |
Sep 12, 2022 | 23.31 | 23.41 | 23.26 | 23.28 | 38,820 | +0.04(+0.15%) |
Sep 09, 2022 | 23.16 | 23.26 | 23.16 | 23.25 | 39,724 | +0.16(+0.68%) |
Sep 08, 2022 | 23.18 | 23.19 | 23.09 | 23.09 | 16,498 | -0.12(-0.51%) |
Sep 07, 2022 | 22.96 | 23.22 | 22.96 | 23.21 | 26,516 | +0.25(+1.07%) |
Sep 06, 2022 | 23.19 | 23.19 | 22.96 | 22.96 | 19,039 | -0.24(-1.06%) |
Sep 02, 2022 | 23.22 | 23.31 | 23.19 | 23.21 | 68,279 | +0.17(+0.72%) |