Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.47 | 23.57 | 22.43 | 23.56 | 4,733,176 | +1.02(+4.53%) |
Nov 29, 2022 | 22.25 | 22.75 | 22.21 | 22.54 | 3,249,906 | +0.33(+1.49%) |
Nov 28, 2022 | 22.12 | 22.39 | 22.06 | 22.21 | 1,926,698 | -0.07(-0.31%) |
Nov 25, 2022 | 22.32 | 22.43 | 22.25 | 22.28 | 758,358 | -0.16(-0.71%) |
Nov 23, 2022 | 22.31 | 22.71 | 22.24 | 22.44 | 1,474,841 | +0.09(+0.40%) |
Nov 22, 2022 | 22.25 | 22.36 | 21.80 | 22.35 | 2,119,750 | -0.04(-0.18%) |
Nov 21, 2022 | 22.17 | 22.49 | 22.04 | 22.39 | 2,370,669 | +0.11(+0.49%) |
Nov 18, 2022 | 22.30 | 22.53 | 21.84 | 22.28 | 3,325,605 | +0.05(+0.22%) |
Nov 17, 2022 | 22.10 | 22.40 | 21.96 | 22.23 | 2,887,088 | -0.20(-0.89%) |
Nov 16, 2022 | 22.47 | 22.69 | 22.31 | 22.43 | 7,062,564 | -0.47(-2.05%) |
Nov 15, 2022 | 23.25 | 23.40 | 22.77 | 22.90 | 2,678,157 | +0.12(+0.53%) |
Nov 14, 2022 | 22.80 | 23.14 | 22.59 | 22.78 | 2,003,707 | -0.28(-1.21%) |
Nov 11, 2022 | 22.39 | 23.11 | 22.39 | 23.06 | 2,971,924 | +0.61(+2.72%) |
Nov 10, 2022 | 22.08 | 22.54 | 21.97 | 22.45 | 4,269,464 | +1.26(+5.95%) |
Nov 09, 2022 | 21.26 | 21.35 | 20.85 | 21.19 | 2,315,154 | -0.39(-1.81%) |
Nov 08, 2022 | 21.48 | 21.96 | 21.29 | 21.58 | 3,833,588 | +0.07(+0.33%) |
Nov 07, 2022 | 21.16 | 21.71 | 21.11 | 21.51 | 2,764,703 | +0.11(+0.51%) |
Nov 04, 2022 | 21.65 | 21.67 | 20.66 | 21.40 | 3,909,393 | +0.97(+4.75%) |
Nov 03, 2022 | 20.57 | 21.07 | 20.42 | 20.43 | 2,848,502 | -0.25(-1.21%) |
Nov 02, 2022 | 21.69 | 21.69 | 20.66 | 20.68 | 2,952,153 | -1.01(-4.66%) |
Nov 01, 2022 | 21.99 | 22.19 | 21.49 | 21.69 | 2,903,723 | -0.06(-0.28%) |
Oct 31, 2022 | 21.81 | 21.93 | 21.67 | 21.75 | 2,760,811 | -0.27(-1.23%) |
Oct 28, 2022 | 21.61 | 22.05 | 21.49 | 22.02 | 1,881,001 | +0.50(+2.32%) |
Oct 27, 2022 | 21.74 | 21.95 | 21.34 | 21.52 | 2,600,417 | -0.06(-0.28%) |
Oct 26, 2022 | 21.79 | 22.18 | 21.54 | 21.58 | 2,384,633 | -0.54(-2.44%) |
Oct 25, 2022 | 21.75 | 22.21 | 21.73 | 22.12 | 2,695,953 | +0.49(+2.27%) |
Oct 24, 2022 | 21.59 | 21.66 | 21.25 | 21.63 | 1,850,497 | +0.21(+0.98%) |
Oct 21, 2022 | 20.97 | 21.46 | 20.84 | 21.42 | 1,764,947 | +0.45(+2.15%) |
Oct 20, 2022 | 20.98 | 21.50 | 20.70 | 20.97 | 2,513,603 | +0.07(+0.33%) |
Oct 19, 2022 | 20.94 | 21.09 | 20.73 | 20.90 | 1,790,826 | -0.31(-1.46%) |
Oct 18, 2022 | 21.12 | 21.62 | 21.00 | 21.21 | 2,335,499 | +0.43(+2.07%) |
Oct 17, 2022 | 20.67 | 20.95 | 20.46 | 20.78 | 3,233,816 | +0.61(+3.02%) |
Oct 14, 2022 | 20.55 | 20.75 | 20.13 | 20.17 | 2,362,148 | -0.08(-0.40%) |
Oct 13, 2022 | 19.38 | 20.40 | 19.22 | 20.25 | 2,567,216 | +0.22(+1.10%) |
Oct 12, 2022 | 20.16 | 20.33 | 19.98 | 20.03 | 2,647,398 | -0.04(-0.20%) |
Oct 11, 2022 | 20.34 | 20.50 | 19.89 | 20.07 | 2,846,651 | -0.34(-1.67%) |
Oct 10, 2022 | 21.06 | 21.15 | 20.12 | 20.41 | 4,251,053 | -0.66(-3.13%) |
Oct 07, 2022 | 21.65 | 21.73 | 21.00 | 21.07 | 2,130,064 | -0.99(-4.49%) |
Oct 06, 2022 | 21.84 | 22.25 | 21.74 | 22.06 | 2,451,038 | +0.18(+0.82%) |
Oct 05, 2022 | 21.50 | 21.93 | 21.32 | 21.88 | 2,645,443 | +0.04(+0.18%) |
Oct 04, 2022 | 21.76 | 21.94 | 21.54 | 21.84 | 3,132,862 | +0.57(+2.68%) |
Oct 03, 2022 | 20.90 | 21.45 | 20.81 | 21.27 | 2,796,619 | +0.55(+2.65%) |
Sep 30, 2022 | 20.59 | 21.05 | 20.59 | 20.72 | 3,617,393 | +0.19(+0.93%) |
Sep 29, 2022 | 20.43 | 20.61 | 20.25 | 20.53 | 1,535,578 | -0.20(-0.96%) |
Sep 28, 2022 | 20.17 | 20.80 | 20.17 | 20.73 | 2,169,536 | +0.57(+2.83%) |
Sep 27, 2022 | 20.10 | 20.49 | 19.96 | 20.16 | 1,989,885 | +0.17(+0.85%) |
Sep 26, 2022 | 20.08 | 20.52 | 19.92 | 19.99 | 1,961,976 | -0.12(-0.60%) |
Sep 23, 2022 | 20.21 | 20.50 | 19.88 | 20.11 | 2,426,197 | -0.33(-1.61%) |
Sep 22, 2022 | 21.01 | 21.12 | 20.39 | 20.44 | 2,618,009 | -0.65(-3.08%) |
Sep 21, 2022 | 21.36 | 21.76 | 21.07 | 21.09 | 1,848,913 | -0.09(-0.42%) |
Sep 20, 2022 | 21.61 | 21.72 | 21.14 | 21.18 | 1,946,844 | -0.50(-2.31%) |
Sep 19, 2022 | 21.47 | 21.83 | 21.45 | 21.68 | 1,804,448 | -0.02(-0.09%) |
Sep 16, 2022 | 21.52 | 21.77 | 21.25 | 21.70 | 3,970,793 | -0.12(-0.55%) |
Sep 15, 2022 | 21.82 | 22.12 | 21.57 | 21.82 | 1,837,042 | -0.19(-0.86%) |
Sep 14, 2022 | 22.10 | 22.17 | 21.78 | 22.01 | 2,226,660 | -0.09(-0.41%) |
Sep 13, 2022 | 22.51 | 22.61 | 22.05 | 22.10 | 2,768,106 | -1.04(-4.49%) |
Sep 12, 2022 | 22.87 | 23.18 | 22.80 | 23.14 | 2,005,773 | +0.39(+1.71%) |
Sep 09, 2022 | 22.40 | 22.95 | 22.39 | 22.75 | 2,324,161 | +0.65(+2.94%) |
Sep 08, 2022 | 21.79 | 22.18 | 21.73 | 22.10 | 1,527,274 | +0.12(+0.55%) |
Sep 07, 2022 | 21.57 | 22.01 | 21.45 | 21.98 | 2,270,960 | +0.50(+2.33%) |
Sep 06, 2022 | 21.59 | 22.08 | 21.45 | 21.48 | 3,352,218 | +0.31(+1.46%) |
Sep 02, 2022 | 21.43 | 21.68 | 21.02 | 21.17 | 1,802,701 | -0.09(-0.42%) |