Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.74 | 24.25 | 23.40 | 24.23 | 2,322,313 | +0.37(+1.54%) |
Nov 29, 2022 | 23.24 | 23.92 | 23.10 | 23.86 | 1,390,440 | +0.58(+2.49%) |
Nov 28, 2022 | 23.68 | 23.82 | 23.17 | 23.28 | 1,151,373 | -0.63(-2.65%) |
Nov 25, 2022 | 23.39 | 23.92 | 23.27 | 23.92 | 527,428 | +0.53(+2.28%) |
Nov 23, 2022 | 23.44 | 23.61 | 23.18 | 23.39 | 715,130 | -0.17(-0.70%) |
Nov 22, 2022 | 23.17 | 23.61 | 23.02 | 23.55 | 1,074,240 | +0.52(+2.27%) |
Nov 21, 2022 | 22.80 | 23.05 | 22.65 | 23.03 | 1,011,490 | +0.10(+0.44%) |
Nov 18, 2022 | 23.01 | 23.10 | 22.61 | 22.93 | 1,000,042 | +0.34(+1.50%) |
Nov 17, 2022 | 22.45 | 22.61 | 22.27 | 22.59 | 908,862 | -0.24(-1.05%) |
Nov 16, 2022 | 23.28 | 23.28 | 22.76 | 22.83 | 848,151 | -0.54(-2.32%) |
Nov 15, 2022 | 23.58 | 23.63 | 23.10 | 23.37 | 1,787,373 | +0.23(+0.99%) |
Nov 14, 2022 | 23.41 | 23.41 | 23.05 | 23.14 | 1,168,319 | -0.50(-2.10%) |
Nov 11, 2022 | 23.50 | 23.88 | 23.19 | 23.63 | 1,318,226 | +0.27(+1.14%) |
Nov 10, 2022 | 22.65 | 23.54 | 22.48 | 23.37 | 1,993,771 | +1.64(+7.52%) |
Nov 09, 2022 | 22.10 | 22.15 | 21.59 | 21.73 | 1,605,065 | -0.45(-2.03%) |
Nov 08, 2022 | 22.14 | 22.26 | 21.86 | 22.18 | 1,579,542 | +0.02(+0.08%) |
Nov 07, 2022 | 22.36 | 22.49 | 21.85 | 22.16 | 787,400 | +0.05(+0.21%) |
Nov 04, 2022 | 21.89 | 22.22 | 21.60 | 22.12 | 1,323,342 | +0.43(+1.99%) |
Nov 03, 2022 | 21.35 | 21.86 | 20.83 | 21.69 | 1,861,632 | +0.01(+0.04%) |
Nov 02, 2022 | 21.76 | 21.68 | 1,557,765 | -0.19(-0.88%) | ||
Nov 01, 2022 | 22.12 | 22.12 | 21.71 | 21.87 | 1,143,135 | +0.05(+0.21%) |
Oct 31, 2022 | 21.77 | 21.97 | 21.54 | 21.82 | 1,830,171 | -0.17(-0.79%) |
Oct 28, 2022 | 21.36 | 22.06 | 21.35 | 22.00 | 1,567,785 | +0.65(+3.06%) |
Oct 27, 2022 | 22.04 | 22.20 | 21.30 | 21.35 | 1,764,080 | -0.40(-1.86%) |
Oct 26, 2022 | 22.19 | 22.28 | 21.71 | 21.75 | 1,357,567 | -0.39(-1.74%) |
Oct 25, 2022 | 21.09 | 22.22 | 20.95 | 22.14 | 1,012,337 | +1.12(+5.33%) |
Oct 24, 2022 | 21.15 | 21.17 | 20.92 | 21.02 | 1,521,955 | +0.08(+0.39%) |
Oct 21, 2022 | 20.43 | 20.94 | 20.26 | 20.93 | 1,421,052 | +0.41(+2.01%) |
Oct 20, 2022 | 20.35 | 20.71 | 20.17 | 20.52 | 1,012,289 | +0.20(+0.99%) |
Oct 19, 2022 | 21.02 | 21.06 | 20.17 | 20.32 | 1,360,033 | -1.05(-4.90%) |
Oct 18, 2022 | 21.84 | 22.01 | 21.25 | 21.36 | 1,358,349 | -0.10(-0.47%) |
Oct 17, 2022 | 21.36 | 21.82 | 21.22 | 21.47 | 1,168,704 | +0.62(+2.95%) |
Oct 14, 2022 | 21.31 | 21.40 | 20.79 | 20.85 | 1,353,134 | -0.18(-0.87%) |
Oct 13, 2022 | 20.12 | 21.07 | 19.95 | 21.03 | 2,466,965 | +0.49(+2.37%) |
Oct 12, 2022 | 20.73 | 20.76 | 20.38 | 20.55 | 1,218,108 | -0.18(-0.89%) |
Oct 11, 2022 | 20.51 | 20.82 | 20.21 | 20.73 | 1,414,750 | +0.19(+0.94%) |
Oct 10, 2022 | 20.40 | 20.72 | 20.39 | 20.54 | 1,412,987 | +0.11(+0.54%) |
Oct 07, 2022 | 20.84 | 20.92 | 20.21 | 20.43 | 1,681,400 | -0.62(-2.97%) |
Oct 06, 2022 | 21.25 | 21.34 | 20.76 | 21.05 | 1,205,829 | -0.27(-1.25%) |
Oct 05, 2022 | 21.77 | 21.79 | 20.74 | 21.32 | 1,680,553 | -0.84(-3.77%) |
Oct 04, 2022 | 21.91 | 22.50 | 21.81 | 22.15 | 1,922,298 | +0.54(+2.51%) |
Oct 03, 2022 | 21.70 | 22.02 | 21.10 | 21.61 | 3,417,267 | +0.45(+2.14%) |
Sep 30, 2022 | 21.14 | 21.38 | 21.01 | 21.16 | 2,139,564 | +0.20(+0.95%) |
Sep 29, 2022 | 21.30 | 21.33 | 20.72 | 20.96 | 1,273,795 | -0.63(-2.94%) |
Sep 28, 2022 | 20.88 | 21.78 | 20.68 | 21.59 | 1,856,585 | +0.93(+4.52%) |
Sep 27, 2022 | 21.35 | 21.49 | 20.58 | 20.66 | 1,355,803 | -0.52(-2.44%) |
Sep 26, 2022 | 21.83 | 21.89 | 21.02 | 21.18 | 1,272,607 | -0.92(-4.14%) |
Sep 23, 2022 | 22.41 | 22.62 | 21.69 | 22.09 | 1,360,290 | -0.72(-3.14%) |
Sep 22, 2022 | 23.18 | 23.20 | 22.56 | 22.81 | 1,264,393 | -0.38(-1.64%) |
Sep 21, 2022 | 24.05 | 24.14 | 23.17 | 23.19 | 761,836 | -0.64(-2.70%) |
Sep 20, 2022 | 24.14 | 24.16 | 23.71 | 23.83 | 836,838 | -0.55(-2.27%) |
Sep 19, 2022 | 24.14 | 24.52 | 24.06 | 24.39 | 961,188 | +0.04(+0.15%) |
Sep 16, 2022 | 24.20 | 24.51 | 23.93 | 24.35 | 2,175,464 | +0.05(+0.22%) |
Sep 15, 2022 | 24.66 | 24.94 | 24.27 | 24.30 | 1,169,744 | -0.35(-1.43%) |
Sep 14, 2022 | 24.75 | 24.87 | 24.49 | 24.65 | 1,075,047 | -0.20(-0.80%) |
Sep 13, 2022 | 25.39 | 25.46 | 24.77 | 24.85 | 714,165 | -1.10(-4.23%) |
Sep 12, 2022 | 25.97 | 26.07 | 25.81 | 25.94 | 1,203,450 | +0.19(+0.74%) |
Sep 09, 2022 | 25.39 | 25.76 | 25.31 | 25.75 | 1,011,973 | +0.50(+1.97%) |
Sep 08, 2022 | 24.78 | 25.38 | 24.67 | 25.26 | 1,113,908 | +0.33(+1.31%) |
Sep 07, 2022 | 24.34 | 25.02 | 24.25 | 24.93 | 1,146,091 | +0.56(+2.31%) |
Sep 06, 2022 | 24.47 | 24.51 | 24.03 | 24.37 | 1,082,791 | +0.07(+0.30%) |
Sep 02, 2022 | 24.65 | 24.76 | 24.19 | 24.30 | 912,720 | -0.04(-0.15%) |