Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.98 | 21.07 | 19.41 | 20.82 | 1,423,444 | +0.98(+4.94%) |
Nov 29, 2022 | 19.34 | 20.70 | 19.13 | 19.84 | 1,420,773 | +0.58(+3.01%) |
Nov 28, 2022 | 19.73 | 20.14 | 19.11 | 19.26 | 713,695 | -0.57(-2.87%) |
Nov 25, 2022 | 19.42 | 19.99 | 19.15 | 19.83 | 333,978 | +0.18(+0.92%) |
Nov 23, 2022 | 19.76 | 20.74 | 19.50 | 19.65 | 813,604 | +0.10(+0.51%) |
Nov 22, 2022 | 19.65 | 19.68 | 18.86 | 19.55 | 610,200 | -0.09(-0.46%) |
Nov 21, 2022 | 19.68 | 20.07 | 19.28 | 19.64 | 735,605 | -0.23(-1.16%) |
Nov 18, 2022 | 20.63 | 20.63 | 19.73 | 19.87 | 976,121 | -0.24(-1.19%) |
Nov 17, 2022 | 20.10 | 20.41 | 19.66 | 20.11 | 898,196 | -0.50(-2.43%) |
Nov 16, 2022 | 21.92 | 22.05 | 20.18 | 20.61 | 1,524,031 | -1.67(-7.50%) |
Nov 15, 2022 | 23.35 | 23.96 | 21.90 | 22.28 | 1,127,939 | +0.12(+0.54%) |
Nov 14, 2022 | 22.90 | 23.28 | 21.85 | 22.16 | 1,888,965 | -0.80(-3.48%) |
Nov 11, 2022 | 20.66 | 23.55 | 20.53 | 22.96 | 1,973,921 | +1.99(+9.49%) |
Nov 10, 2022 | 20.31 | 21.05 | 19.17 | 20.97 | 2,281,365 | +2.19(+11.66%) |
Nov 09, 2022 | 19.37 | 19.43 | 18.54 | 18.78 | 1,410,988 | -0.83(-4.23%) |
Nov 08, 2022 | 20.00 | 20.60 | 19.31 | 19.61 | 1,835,697 | -0.07(-0.36%) |
Nov 07, 2022 | 19.96 | 20.10 | 18.96 | 19.68 | 1,381,756 | -0.17(-0.86%) |
Nov 04, 2022 | 20.52 | 21.60 | 18.70 | 19.85 | 2,301,668 | +0.40(+2.06%) |
Nov 03, 2022 | 19.71 | 20.34 | 19.00 | 19.45 | 1,683,057 | -0.59(-2.94%) |
Nov 02, 2022 | 20.76 | 20.04 | 1,767,086 | -0.95(-4.53%) | ||
Nov 01, 2022 | 21.64 | 21.74 | 20.82 | 20.99 | 883,352 | +0.07(+0.33%) |
Oct 31, 2022 | 21.51 | 21.80 | 20.81 | 20.92 | 975,142 | -0.88(-4.04%) |
Oct 28, 2022 | 20.65 | 21.96 | 20.45 | 21.80 | 1,433,133 | +1.15(+5.57%) |
Oct 27, 2022 | 21.20 | 21.21 | 20.08 | 20.65 | 1,314,626 | -0.20(-0.96%) |
Oct 26, 2022 | 19.51 | 22.20 | 19.51 | 20.85 | 1,725,656 | +1.19(+6.05%) |
Oct 25, 2022 | 19.08 | 19.90 | 19.08 | 19.66 | 1,331,323 | +0.75(+3.97%) |
Oct 24, 2022 | 19.47 | 19.47 | 18.46 | 18.91 | 840,456 | -0.38(-1.97%) |
Oct 21, 2022 | 19.06 | 19.49 | 18.65 | 19.29 | 1,235,619 | +0.25(+1.31%) |
Oct 20, 2022 | 19.64 | 20.04 | 18.73 | 19.04 | 1,350,839 | -0.64(-3.25%) |
Oct 19, 2022 | 21.17 | 21.30 | 19.40 | 19.68 | 1,602,340 | -1.96(-9.06%) |
Oct 18, 2022 | 21.65 | 22.40 | 20.76 | 21.64 | 1,115,487 | +0.56(+2.66%) |
Oct 17, 2022 | 21.15 | 21.43 | 20.57 | 21.08 | 1,372,527 | +0.72(+3.54%) |
Oct 14, 2022 | 21.83 | 21.93 | 20.33 | 20.36 | 746,392 | -1.09(-5.08%) |
Oct 13, 2022 | 20.21 | 21.69 | 19.98 | 21.45 | 1,067,045 | +0.12(+0.56%) |
Oct 12, 2022 | 21.05 | 21.55 | 20.55 | 21.33 | 923,248 | +0.40(+1.91%) |
Oct 11, 2022 | 21.40 | 21.95 | 20.29 | 20.93 | 1,805,969 | -0.39(-1.83%) |
Oct 10, 2022 | 21.92 | 22.06 | 20.95 | 21.32 | 1,029,935 | -0.15(-0.70%) |
Oct 07, 2022 | 22.56 | 22.69 | 21.31 | 21.47 | 1,105,848 | -1.75(-7.54%) |
Oct 06, 2022 | 23.51 | 23.89 | 22.94 | 23.22 | 913,654 | -0.34(-1.44%) |
Oct 05, 2022 | 23.35 | 23.95 | 21.89 | 23.56 | 1,173,304 | -0.27(-1.13%) |
Oct 04, 2022 | 23.19 | 23.89 | 22.90 | 23.83 | 1,228,988 | +1.16(+5.12%) |
Oct 03, 2022 | 22.85 | 23.14 | 22.02 | 22.67 | 1,023,121 | +0.26(+1.16%) |
Sep 30, 2022 | 22.35 | 23.82 | 22.30 | 22.41 | 1,118,204 | +0.07(+0.31%) |
Sep 29, 2022 | 22.68 | 22.68 | 21.73 | 22.34 | 1,259,943 | -0.76(-3.29%) |
Sep 28, 2022 | 22.48 | 23.47 | 21.90 | 23.10 | 1,299,375 | +1.22(+5.58%) |
Sep 27, 2022 | 21.80 | 22.28 | 21.34 | 21.88 | 1,248,714 | +0.84(+3.99%) |
Sep 26, 2022 | 21.90 | 23.04 | 21.00 | 21.04 | 988,096 | -0.93(-4.23%) |
Sep 23, 2022 | 22.14 | 22.56 | 21.34 | 21.97 | 1,522,689 | -0.50(-2.23%) |
Sep 22, 2022 | 23.07 | 23.07 | 21.89 | 22.47 | 1,250,931 | -1.00(-4.26%) |
Sep 21, 2022 | 24.39 | 25.20 | 23.38 | 23.47 | 974,638 | -0.78(-3.22%) |
Sep 20, 2022 | 24.96 | 25.59 | 24.02 | 24.25 | 985,277 | -1.06(-4.19%) |
Sep 19, 2022 | 24.74 | 25.48 | 23.91 | 25.31 | 1,272,791 | +0.31(+1.24%) |
Sep 16, 2022 | 26.42 | 26.42 | 24.46 | 25.00 | 2,978,170 | -2.05(-7.58%) |
Sep 15, 2022 | 25.97 | 27.28 | 25.49 | 27.05 | 1,494,399 | +0.97(+3.72%) |
Sep 14, 2022 | 25.51 | 26.08 | 24.73 | 26.08 | 1,735,636 | +0.49(+1.91%) |
Sep 13, 2022 | 27.64 | 27.77 | 25.24 | 25.59 | 1,990,543 | -3.53(-12.12%) |
Sep 12, 2022 | 28.10 | 29.42 | 27.45 | 29.12 | 1,368,068 | +1.02(+3.63%) |
Sep 09, 2022 | 28.26 | 28.83 | 27.79 | 28.10 | 1,410,384 | -0.16(-0.57%) |
Sep 08, 2022 | 26.72 | 28.27 | 26.50 | 28.26 | 724,136 | +0.95(+3.48%) |
Sep 07, 2022 | 25.32 | 27.47 | 25.32 | 27.31 | 1,307,814 | +2.01(+7.94%) |
Sep 06, 2022 | 26.71 | 26.72 | 25.22 | 25.30 | 1,083,177 | -1.42(-5.31%) |
Sep 02, 2022 | 27.51 | 27.79 | 26.25 | 26.72 | 1,488,320 | -0.31(-1.15%) |