Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.21 | 22.44 | 21.80 | 22.42 | 2,812,551 | +0.22(+1.01%) |
Nov 29, 2022 | 21.75 | 22.21 | 21.65 | 22.19 | 2,832,015 | +0.40(+1.84%) |
Nov 28, 2022 | 21.99 | 22.13 | 21.76 | 21.79 | 1,800,596 | -0.43(-1.93%) |
Nov 25, 2022 | 22.06 | 22.32 | 22.03 | 22.22 | 754,883 | +0.20(+0.89%) |
Nov 23, 2022 | 22.05 | 22.14 | 21.88 | 22.03 | 1,878,662 | +0.02(+0.09%) |
Nov 22, 2022 | 21.94 | 22.16 | 21.89 | 22.01 | 3,071,845 | +0.17(+0.76%) |
Nov 21, 2022 | 21.89 | 21.92 | 21.60 | 21.84 | 3,249,908 | -0.14(-0.62%) |
Nov 18, 2022 | 21.97 | 22.06 | 21.61 | 21.98 | 2,283,887 | +0.24(+1.12%) |
Nov 17, 2022 | 21.62 | 21.79 | 21.38 | 21.73 | 1,626,838 | -0.18(-0.80%) |
Nov 16, 2022 | 21.63 | 21.98 | 21.63 | 21.91 | 2,233,456 | +0.20(+0.90%) |
Nov 15, 2022 | 21.76 | 21.96 | 21.35 | 21.72 | 2,573,390 | +0.25(+1.18%) |
Nov 14, 2022 | 21.05 | 21.94 | 21.02 | 21.46 | 3,903,342 | +0.37(+1.76%) |
Nov 11, 2022 | 22.06 | 22.13 | 21.07 | 21.09 | 7,384,648 | -0.85(-3.87%) |
Nov 10, 2022 | 22.63 | 22.66 | 21.58 | 21.94 | 6,852,092 | -0.08(-0.35%) |
Nov 09, 2022 | 22.15 | 22.43 | 21.92 | 22.02 | 2,095,490 | -0.27(-1.23%) |
Nov 08, 2022 | 22.35 | 22.48 | 22.14 | 22.29 | 2,635,136 | +0.14(+0.62%) |
Nov 07, 2022 | 22.30 | 22.42 | 21.96 | 22.15 | 2,131,435 | -0.08(-0.35%) |
Nov 04, 2022 | 22.23 | 22.49 | 21.93 | 22.23 | 2,062,183 | +0.37(+1.70%) |
Nov 03, 2022 | 21.64 | 22.20 | 21.47 | 21.86 | 2,068,794 | +0.08(+0.36%) |
Nov 02, 2022 | 22.27 | 22.43 | 21.75 | 21.78 | 2,039,812 | -0.59(-2.62%) |
Nov 01, 2022 | 22.61 | 22.69 | 22.04 | 22.37 | 2,475,103 | -0.03(-0.13%) |
Oct 31, 2022 | 22.40 | 22.62 | 22.11 | 22.40 | 2,803,508 | -0.07(-0.30%) |
Oct 28, 2022 | 22.57 | 22.75 | 22.23 | 22.47 | 4,083,932 | -0.02(-0.09%) |
Oct 27, 2022 | 22.87 | 23.03 | 22.36 | 22.49 | 4,173,133 | -0.36(-1.58%) |
Oct 26, 2022 | 22.80 | 23.30 | 22.41 | 22.85 | 5,692,935 | +0.29(+1.30%) |
Oct 25, 2022 | 21.61 | 22.58 | 20.58 | 22.55 | 8,663,078 | +1.57(+7.48%) |
Oct 24, 2022 | 20.88 | 21.08 | 20.52 | 20.98 | 4,842,319 | +0.28(+1.37%) |
Oct 21, 2022 | 20.41 | 20.79 | 20.07 | 20.70 | 3,710,664 | +0.36(+1.77%) |
Oct 20, 2022 | 20.67 | 20.80 | 20.15 | 20.34 | 1,938,776 | -0.30(-1.46%) |
Oct 19, 2022 | 20.74 | 20.92 | 20.54 | 20.64 | 1,639,787 | -0.26(-1.26%) |
Oct 18, 2022 | 20.74 | 21.04 | 20.65 | 20.91 | 1,810,474 | +0.49(+2.39%) |
Oct 17, 2022 | 20.29 | 20.60 | 20.25 | 20.42 | 1,653,066 | +0.40(+2.00%) |
Oct 14, 2022 | 20.37 | 20.58 | 19.97 | 20.02 | 2,234,984 | -0.20(-0.97%) |
Oct 13, 2022 | 19.25 | 20.28 | 19.09 | 20.21 | 2,482,984 | +0.62(+3.19%) |
Oct 12, 2022 | 19.74 | 19.90 | 19.55 | 19.59 | 1,475,953 | -0.15(-0.74%) |
Oct 11, 2022 | 19.70 | 19.95 | 19.58 | 19.73 | 1,820,415 | -0.10(-0.49%) |
Oct 10, 2022 | 19.48 | 19.91 | 19.41 | 19.83 | 3,265,374 | +0.43(+2.21%) |
Oct 07, 2022 | 19.88 | 19.95 | 19.32 | 19.40 | 2,992,304 | -0.75(-3.73%) |
Oct 06, 2022 | 20.20 | 20.52 | 20.13 | 20.15 | 2,230,327 | -0.21(-1.05%) |
Oct 05, 2022 | 20.27 | 20.50 | 19.96 | 20.37 | 2,858,295 | -0.11(-0.52%) |
Oct 04, 2022 | 19.84 | 20.48 | 19.84 | 20.48 | 3,185,032 | +0.92(+4.69%) |
Oct 03, 2022 | 19.43 | 19.72 | 19.24 | 19.56 | 3,722,186 | +0.30(+1.57%) |
Sep 30, 2022 | 19.28 | 19.51 | 19.17 | 19.26 | 3,235,956 | +0.03(+0.15%) |
Sep 29, 2022 | 19.40 | 19.42 | 19.09 | 19.23 | 1,769,329 | -0.42(-2.14%) |
Sep 28, 2022 | 19.34 | 19.74 | 19.15 | 19.65 | 2,632,024 | +0.46(+2.39%) |
Sep 27, 2022 | 19.43 | 19.53 | 19.00 | 19.19 | 2,129,673 | -0.03(-0.15%) |
Sep 26, 2022 | 19.69 | 19.76 | 18.98 | 19.22 | 3,827,931 | -0.59(-2.96%) |
Sep 23, 2022 | 20.00 | 20.06 | 19.60 | 19.80 | 3,282,036 | -0.49(-2.40%) |
Sep 22, 2022 | 20.41 | 20.66 | 20.25 | 20.29 | 2,547,497 | -0.03(-0.14%) |
Sep 21, 2022 | 20.92 | 20.95 | 20.31 | 20.32 | 2,841,564 | -0.41(-1.98%) |
Sep 20, 2022 | 21.16 | 21.16 | 20.62 | 20.73 | 3,060,553 | -0.66(-3.10%) |
Sep 19, 2022 | 20.80 | 21.43 | 20.72 | 21.39 | 3,388,670 | +0.60(+2.91%) |
Sep 16, 2022 | 21.70 | 21.70 | 20.70 | 20.79 | 5,579,804 | -1.38(-6.21%) |
Sep 15, 2022 | 22.07 | 22.35 | 22.00 | 22.16 | 1,718,103 | +0.02(+0.09%) |
Sep 14, 2022 | 22.39 | 22.50 | 21.93 | 22.14 | 2,130,364 | -0.24(-1.07%) |
Sep 13, 2022 | 22.65 | 22.71 | 22.32 | 22.38 | 1,624,488 | -0.65(-2.83%) |
Sep 12, 2022 | 22.83 | 23.40 | 22.78 | 23.03 | 2,317,004 | +0.37(+1.63%) |
Sep 09, 2022 | 22.48 | 22.81 | 22.42 | 22.67 | 2,335,193 | +0.21(+0.95%) |
Sep 08, 2022 | 22.39 | 22.66 | 22.29 | 22.45 | 3,677,747 | -0.11(-0.47%) |
Sep 07, 2022 | 21.97 | 22.58 | 21.95 | 22.56 | 2,759,545 | +0.59(+2.70%) |
Sep 06, 2022 | 21.83 | 22.11 | 21.69 | 21.97 | 3,077,028 | +0.18(+0.85%) |
Sep 02, 2022 | 21.87 | 22.17 | 21.68 | 21.78 | 2,701,759 | +0.12(+0.54%) |