Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.05 | 24.17 | 23.87 | 24.15 | 3,102,885 | +0.53(+2.25%) |
Nov 29, 2022 | 23.61 | 23.75 | 23.46 | 23.62 | 5,426,956 | +0.30(+1.30%) |
Nov 28, 2022 | 23.14 | 23.52 | 23.11 | 23.32 | 3,757,080 | -0.14(-0.61%) |
Nov 25, 2022 | 23.78 | 23.86 | 23.44 | 23.46 | 1,312,114 | -0.21(-0.88%) |
Nov 23, 2022 | 23.69 | 23.77 | 23.52 | 23.67 | 2,289,387 | -0.33(-1.38%) |
Nov 22, 2022 | 23.98 | 24.12 | 23.92 | 24.00 | 3,586,142 | +0.25(+1.04%) |
Nov 21, 2022 | 23.43 | 23.82 | 23.16 | 23.75 | 4,395,190 | -0.09(-0.36%) |
Nov 18, 2022 | 23.59 | 23.85 | 23.56 | 23.84 | 3,378,077 | -0.17(-0.71%) |
Nov 17, 2022 | 24.14 | 24.21 | 23.90 | 24.01 | 2,156,595 | -0.41(-1.67%) |
Nov 16, 2022 | 24.38 | 24.49 | 24.28 | 24.42 | 2,350,077 | -0.27(-1.11%) |
Nov 15, 2022 | 24.42 | 24.93 | 24.30 | 24.69 | 3,387,921 | +0.28(+1.16%) |
Nov 14, 2022 | 24.65 | 24.92 | 24.41 | 24.41 | 1,713,150 | -0.37(-1.49%) |
Nov 11, 2022 | 24.81 | 24.91 | 24.62 | 24.78 | 2,973,969 | +0.46(+1.91%) |
Nov 10, 2022 | 24.22 | 24.41 | 24.13 | 24.31 | 2,565,876 | +0.22(+0.90%) |
Nov 09, 2022 | 24.36 | 24.41 | 24.07 | 24.09 | 1,786,667 | -0.57(-2.30%) |
Nov 08, 2022 | 24.97 | 25.08 | 24.55 | 24.66 | 2,066,572 | -0.30(-1.21%) |
Nov 07, 2022 | 25.17 | 25.29 | 24.94 | 24.97 | 2,209,811 | -0.22(-0.87%) |
Nov 04, 2022 | 25.08 | 25.19 | 24.88 | 25.18 | 2,177,481 | +0.82(+3.38%) |
Nov 03, 2022 | 24.16 | 24.47 | 24.11 | 24.36 | 2,204,457 | -0.02(-0.08%) |
Nov 02, 2022 | 24.13 | 24.38 | 2,278,241 | +0.22(+0.90%) | ||
Nov 01, 2022 | 24.25 | 24.25 | 24.04 | 24.16 | 4,484,095 | +0.36(+1.51%) |
Oct 31, 2022 | 23.76 | 24.01 | 23.65 | 23.80 | 3,445,489 | -0.17(-0.71%) |
Oct 28, 2022 | 23.99 | 24.09 | 23.80 | 23.97 | 2,937,895 | -0.28(-1.17%) |
Oct 27, 2022 | 24.25 | 24.34 | 24.16 | 24.25 | 1,793,758 | +0.04(+0.16%) |
Oct 26, 2022 | 23.89 | 24.25 | 23.87 | 24.22 | 4,422,716 | +0.45(+1.87%) |
Oct 25, 2022 | 23.65 | 23.86 | 23.61 | 23.77 | 941,867 | +0.13(+0.56%) |
Oct 24, 2022 | 23.56 | 23.80 | 23.54 | 23.64 | 1,231,519 | +0.07(+0.28%) |
Oct 21, 2022 | 23.45 | 23.64 | 23.36 | 23.57 | 1,206,323 | +0.03(+0.12%) |
Oct 20, 2022 | 23.74 | 23.92 | 23.48 | 23.54 | 1,650,962 | +0.02(+0.08%) |
Oct 19, 2022 | 23.38 | 23.63 | 23.34 | 23.52 | 2,177,017 | -0.01(-0.04%) |
Oct 18, 2022 | 23.67 | 23.75 | 23.36 | 23.53 | 1,766,652 | -0.26(-1.08%) |
Oct 17, 2022 | 24.02 | 24.08 | 23.75 | 23.79 | 2,323,002 | -0.06(-0.24%) |
Oct 14, 2022 | 24.13 | 24.20 | 23.81 | 23.85 | 1,645,634 | -0.48(-1.99%) |
Oct 13, 2022 | 23.84 | 24.42 | 23.84 | 24.33 | 2,286,562 | +0.33(+1.38%) |
Oct 12, 2022 | 24.00 | 24.07 | 23.86 | 24.00 | 2,467,937 | +0.00(+0.00%) |
Oct 11, 2022 | 24.10 | 24.27 | 23.95 | 24.00 | 2,670,827 | -0.35(-1.44%) |
Oct 10, 2022 | 24.72 | 24.86 | 24.34 | 24.35 | 2,604,443 | -0.27(-1.12%) |
Oct 07, 2022 | 24.38 | 24.75 | 24.35 | 24.62 | 2,514,553 | +0.26(+1.05%) |
Oct 06, 2022 | 24.17 | 24.39 | 24.12 | 24.37 | 2,966,504 | +0.15(+0.63%) |
Oct 05, 2022 | 23.88 | 24.23 | 23.72 | 24.22 | 2,906,426 | +0.43(+1.79%) |
Oct 04, 2022 | 23.61 | 23.88 | 23.58 | 23.79 | 2,364,097 | +0.63(+2.70%) |
Oct 03, 2022 | 23.16 | 23.26 | 22.99 | 23.16 | 6,678,123 | +0.51(+2.26%) |
Sep 30, 2022 | 22.76 | 22.98 | 22.59 | 22.65 | 4,166,606 | -0.28(-1.24%) |
Sep 29, 2022 | 23.07 | 23.12 | 22.80 | 22.94 | 2,180,730 | -0.14(-0.62%) |
Sep 28, 2022 | 22.62 | 23.09 | 22.57 | 23.08 | 2,442,708 | +0.63(+2.78%) |
Sep 27, 2022 | 22.55 | 22.75 | 22.38 | 22.45 | 2,992,039 | +0.24(+1.07%) |
Sep 26, 2022 | 22.65 | 22.85 | 22.19 | 22.22 | 5,394,455 | -0.53(-2.33%) |
Sep 23, 2022 | 22.81 | 22.85 | 22.62 | 22.75 | 4,100,769 | -0.80(-3.38%) |
Sep 22, 2022 | 23.85 | 23.91 | 23.49 | 23.54 | 1,868,549 | +0.07(+0.28%) |
Sep 21, 2022 | 23.81 | 23.81 | 23.36 | 23.48 | 1,739,122 | -0.14(-0.60%) |
Sep 20, 2022 | 23.58 | 23.69 | 23.42 | 23.62 | 1,916,608 | -0.03(-0.12%) |
Sep 19, 2022 | 23.18 | 23.68 | 23.11 | 23.65 | 2,336,584 | +0.08(+0.32%) |
Sep 16, 2022 | 23.67 | 23.74 | 23.50 | 23.57 | 2,148,487 | -0.09(-0.36%) |
Sep 15, 2022 | 23.91 | 23.91 | 23.54 | 23.66 | 2,223,092 | -0.71(-2.92%) |
Sep 14, 2022 | 24.36 | 24.49 | 24.25 | 24.37 | 1,648,177 | +0.10(+0.43%) |
Sep 13, 2022 | 24.32 | 24.43 | 23.96 | 24.26 | 4,077,659 | -0.12(-0.51%) |
Sep 12, 2022 | 24.31 | 24.50 | 24.24 | 24.39 | 1,972,174 | +0.33(+1.38%) |
Sep 09, 2022 | 23.74 | 24.08 | 23.73 | 24.06 | 1,401,661 | +0.66(+2.84%) |
Sep 08, 2022 | 23.41 | 23.55 | 23.19 | 23.39 | 5,575,405 | +0.09(+0.41%) |
Sep 07, 2022 | 23.56 | 23.77 | 23.29 | 23.30 | 8,273,722 | -0.57(-2.38%) |
Sep 06, 2022 | 24.09 | 24.16 | 23.86 | 23.87 | 3,645,350 | -0.14(-0.59%) |
Sep 02, 2022 | 24.19 | 24.27 | 23.98 | 24.01 | 4,840,938 | +0.16(+0.68%) |