Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.51 | 22.93 | 22.39 | 22.86 | 384,428 | +0.42(+1.88%) |
Nov 29, 2022 | 22.48 | 22.52 | 22.38 | 22.44 | 279,881 | +0.10(+0.44%) |
Nov 28, 2022 | 22.45 | 22.52 | 22.34 | 22.34 | 200,457 | -0.17(-0.74%) |
Nov 25, 2022 | 22.50 | 22.54 | 22.43 | 22.51 | 85,797 | -0.05(-0.22%) |
Nov 23, 2022 | 22.44 | 22.60 | 22.44 | 22.56 | 224,455 | +0.15(+0.65%) |
Nov 22, 2022 | 22.34 | 22.42 | 22.20 | 22.41 | 353,152 | +0.42(+1.91%) |
Nov 21, 2022 | 22.04 | 22.09 | 21.95 | 21.99 | 173,617 | -0.31(-1.40%) |
Nov 18, 2022 | 22.28 | 22.32 | 22.23 | 22.31 | 158,864 | +0.31(+1.42%) |
Nov 17, 2022 | 21.76 | 22.01 | 21.70 | 21.99 | 189,797 | +0.10(+0.45%) |
Nov 16, 2022 | 21.92 | 21.99 | 21.79 | 21.89 | 325,024 | -0.06(-0.27%) |
Nov 15, 2022 | 22.23 | 22.23 | 21.94 | 21.95 | 310,325 | -0.09(-0.40%) |
Nov 14, 2022 | 21.91 | 22.15 | 21.91 | 22.04 | 369,145 | -0.23(-1.05%) |
Nov 11, 2022 | 22.15 | 22.30 | 22.03 | 22.28 | 408,579 | +0.09(+0.40%) |
Nov 10, 2022 | 21.95 | 22.23 | 21.92 | 22.19 | 561,750 | +0.85(+3.99%) |
Nov 09, 2022 | 21.44 | 21.55 | 21.34 | 21.34 | 475,179 | -0.15(-0.68%) |
Nov 08, 2022 | 21.59 | 21.59 | 21.36 | 21.48 | 562,708 | +0.14(+0.64%) |
Nov 07, 2022 | 21.29 | 21.40 | 21.19 | 21.35 | 301,696 | +0.25(+1.21%) |
Nov 04, 2022 | 20.84 | 21.11 | 20.78 | 21.09 | 405,966 | +0.69(+3.36%) |
Nov 03, 2022 | 20.57 | 20.62 | 20.40 | 20.41 | 575,293 | -0.32(-1.56%) |
Nov 02, 2022 | 20.94 | 20.68 | 20.73 | 383,437 | -0.22(-1.03%) | |
Nov 01, 2022 | 21.11 | 21.17 | 20.80 | 20.94 | 453,942 | +0.19(+0.90%) |
Oct 31, 2022 | 20.82 | 20.82 | 20.69 | 20.76 | 411,089 | -0.05(-0.24%) |
Oct 28, 2022 | 20.73 | 20.92 | 20.58 | 20.81 | 549,378 | -0.12(-0.56%) |
Oct 27, 2022 | 20.85 | 21.02 | 20.80 | 20.93 | 444,694 | +0.06(+0.28%) |
Oct 26, 2022 | 21.05 | 21.40 | 20.52 | 20.87 | 1,369,009 | -1.66(-7.38%) |
Oct 25, 2022 | 22.46 | 22.55 | 22.36 | 22.53 | 347,985 | +0.49(+2.22%) |
Oct 24, 2022 | 21.96 | 22.09 | 21.86 | 22.04 | 302,744 | -0.01(-0.04%) |
Oct 21, 2022 | 21.53 | 22.13 | 21.51 | 22.05 | 313,462 | +0.47(+2.18%) |
Oct 20, 2022 | 21.55 | 21.83 | 21.52 | 21.58 | 384,327 | +0.04(+0.18%) |
Oct 19, 2022 | 21.54 | 21.66 | 21.46 | 21.54 | 340,888 | -0.18(-0.81%) |
Oct 18, 2022 | 21.89 | 21.89 | 21.60 | 21.72 | 356,242 | +0.10(+0.45%) |
Oct 17, 2022 | 21.66 | 21.72 | 21.60 | 21.62 | 348,284 | +0.23(+1.05%) |
Oct 14, 2022 | 21.78 | 21.78 | 21.39 | 21.40 | 463,923 | -0.36(-1.66%) |
Oct 13, 2022 | 21.20 | 21.85 | 21.10 | 21.76 | 473,263 | +0.24(+1.14%) |
Oct 12, 2022 | 21.45 | 21.61 | 21.39 | 21.51 | 346,845 | -0.09(-0.41%) |
Oct 11, 2022 | 21.78 | 21.88 | 21.58 | 21.60 | 340,650 | -0.47(-2.13%) |
Oct 10, 2022 | 22.25 | 22.25 | 21.89 | 22.07 | 322,374 | -0.10(-0.44%) |
Oct 07, 2022 | 22.31 | 22.37 | 22.11 | 22.17 | 219,478 | -0.24(-1.09%) |
Oct 06, 2022 | 22.43 | 22.52 | 22.32 | 22.41 | 337,935 | +0.04(+0.18%) |
Oct 05, 2022 | 22.16 | 22.47 | 22.16 | 22.37 | 250,788 | +0.04(+0.18%) |
Oct 04, 2022 | 22.17 | 22.36 | 22.14 | 22.33 | 578,390 | +0.66(+3.03%) |
Oct 03, 2022 | 21.49 | 21.78 | 21.42 | 21.68 | 332,569 | +0.34(+1.61%) |
Sep 30, 2022 | 21.39 | 21.69 | 21.33 | 21.34 | 450,650 | -0.21(-0.95%) |
Sep 29, 2022 | 21.56 | 21.61 | 21.34 | 21.54 | 636,916 | +0.19(+0.87%) |
Sep 28, 2022 | 21.23 | 21.52 | 21.06 | 21.36 | 4,092,460 | +0.15(+0.69%) |
Sep 27, 2022 | 21.40 | 21.49 | 21.05 | 21.21 | 1,211,630 | -0.37(-1.72%) |
Sep 26, 2022 | 21.61 | 21.77 | 21.43 | 21.58 | 699,154 | -0.36(-1.65%) |
Sep 23, 2022 | 22.13 | 22.13 | 21.80 | 21.94 | 222,945 | -0.30(-1.36%) |
Sep 22, 2022 | 22.44 | 22.62 | 22.23 | 22.25 | 268,197 | +0.02(+0.09%) |
Sep 21, 2022 | 22.43 | 22.51 | 22.16 | 22.23 | 264,332 | -0.27(-1.22%) |
Sep 20, 2022 | 22.69 | 22.69 | 22.44 | 22.50 | 254,291 | -0.12(-0.52%) |
Sep 19, 2022 | 22.36 | 22.65 | 22.36 | 22.62 | 167,150 | +0.08(+0.35%) |
Sep 16, 2022 | 22.38 | 22.61 | 22.33 | 22.54 | 249,108 | +0.20(+0.88%) |
Sep 15, 2022 | 22.43 | 22.47 | 22.21 | 22.34 | 347,357 | -0.01(-0.04%) |
Sep 14, 2022 | 22.29 | 22.51 | 22.28 | 22.35 | 268,892 | +0.30(+1.38%) |
Sep 13, 2022 | 22.26 | 22.43 | 22.04 | 22.05 | 242,565 | -0.74(-3.26%) |
Sep 12, 2022 | 22.91 | 22.94 | 22.78 | 22.79 | 212,779 | +0.14(+0.60%) |
Sep 09, 2022 | 22.66 | 22.73 | 22.57 | 22.66 | 149,532 | +0.29(+1.31%) |
Sep 08, 2022 | 22.31 | 22.39 | 22.14 | 22.36 | 355,613 | +0.23(+1.02%) |
Sep 07, 2022 | 22.08 | 22.16 | 21.97 | 22.14 | 284,120 | -0.24(-1.09%) |
Sep 06, 2022 | 22.51 | 22.53 | 22.32 | 22.38 | 240,189 | -0.24(-1.08%) |
Sep 02, 2022 | 22.79 | 22.98 | 22.58 | 22.63 | 360,038 | -0.26(-1.15%) |