Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.85 | 22.09 | 21.81 | 22.09 | 5,489,361 | +0.26(+1.18%) |
Nov 29, 2022 | 21.74 | 21.86 | 21.72 | 21.84 | 6,836,526 | +0.08(+0.37%) |
Nov 28, 2022 | 21.88 | 21.89 | 21.74 | 21.76 | 4,039,465 | -0.13(-0.61%) |
Nov 25, 2022 | 21.95 | 21.95 | 21.87 | 21.89 | 2,284,544 | -0.05(-0.24%) |
Nov 23, 2022 | 21.82 | 21.95 | 21.82 | 21.94 | 2,652,404 | +0.10(+0.45%) |
Nov 22, 2022 | 21.78 | 21.86 | 21.75 | 21.85 | 3,057,926 | +0.11(+0.49%) |
Nov 21, 2022 | 21.73 | 21.78 | 21.70 | 21.74 | 2,396,980 | -0.01(-0.04%) |
Nov 18, 2022 | 21.79 | 21.80 | 21.69 | 21.75 | 3,873,946 | +0.03(+0.12%) |
Nov 17, 2022 | 21.65 | 21.74 | 21.64 | 21.72 | 7,235,976 | -0.08(-0.37%) |
Nov 16, 2022 | 21.81 | 21.85 | 21.79 | 21.80 | 6,947,009 | -0.04(-0.20%) |
Nov 15, 2022 | 21.86 | 21.87 | 21.72 | 21.85 | 10,525,675 | +0.19(+0.86%) |
Nov 14, 2022 | 21.79 | 21.80 | 21.66 | 21.66 | 4,406,929 | -0.15(-0.69%) |
Nov 11, 2022 | 21.77 | 21.90 | 21.70 | 21.81 | 5,101,755 | +0.04(+0.16%) |
Nov 10, 2022 | 21.69 | 21.77 | 21.59 | 21.77 | 12,007,236 | +0.53(+2.51%) |
Nov 09, 2022 | 21.42 | 21.42 | 21.21 | 21.24 | 6,826,936 | -0.20(-0.95%) |
Nov 08, 2022 | 21.48 | 21.51 | 21.39 | 21.45 | 5,727,144 | +0.00(+0.00%) |
Nov 07, 2022 | 21.49 | 21.50 | 21.41 | 21.45 | 4,941,127 | -0.01(-0.04%) |
Nov 04, 2022 | 21.48 | 21.52 | 21.34 | 21.45 | 5,588,210 | +0.11(+0.50%) |
Nov 03, 2022 | 21.26 | 21.37 | 21.20 | 21.35 | 6,982,539 | -0.05(-0.25%) |
Nov 02, 2022 | 21.57 | 21.39 | 21.40 | 13,343,091 | -0.16(-0.74%) | |
Nov 01, 2022 | 21.65 | 21.65 | 21.47 | 21.56 | 7,172,178 | +0.09(+0.42%) |
Oct 31, 2022 | 21.61 | 21.61 | 21.45 | 21.47 | 6,751,952 | -0.26(-1.18%) |
Oct 28, 2022 | 21.59 | 21.74 | 21.59 | 21.73 | 28,981,106 | +0.14(+0.66%) |
Oct 27, 2022 | 21.50 | 21.63 | 21.45 | 21.59 | 6,699,347 | +0.14(+0.66%) |
Oct 26, 2022 | 21.36 | 21.51 | 21.35 | 21.44 | 6,106,742 | +0.04(+0.17%) |
Oct 25, 2022 | 21.31 | 21.43 | 21.29 | 21.41 | 7,152,565 | +0.13(+0.62%) |
Oct 24, 2022 | 21.28 | 21.31 | 21.18 | 21.28 | 6,089,413 | +0.03(+0.12%) |
Oct 21, 2022 | 21.11 | 21.29 | 21.09 | 21.25 | 10,629,483 | +0.12(+0.54%) |
Oct 20, 2022 | 21.23 | 21.35 | 21.08 | 21.13 | 12,211,496 | -0.05(-0.25%) |
Oct 19, 2022 | 21.26 | 21.27 | 21.14 | 21.19 | 6,401,709 | -0.13(-0.62%) |
Oct 18, 2022 | 21.40 | 21.43 | 21.25 | 21.32 | 5,089,312 | +0.11(+0.50%) |
Oct 17, 2022 | 21.18 | 21.27 | 21.15 | 21.21 | 5,632,086 | +0.20(+0.97%) |
Oct 14, 2022 | 21.18 | 21.21 | 20.96 | 21.01 | 5,931,964 | -0.06(-0.29%) |
Oct 13, 2022 | 20.79 | 21.12 | 20.78 | 21.07 | 9,541,332 | +0.00(+0.00%) |
Oct 12, 2022 | 21.05 | 21.10 | 21.02 | 21.07 | 5,980,743 | +0.05(+0.25%) |
Oct 11, 2022 | 20.99 | 21.16 | 20.98 | 21.02 | 8,129,486 | +0.05(+0.25%) |
Oct 10, 2022 | 21.18 | 21.21 | 20.89 | 20.97 | 2,620,226 | -0.22(-1.04%) |
Oct 07, 2022 | 21.24 | 21.30 | 21.18 | 21.19 | 7,618,997 | -0.15(-0.71%) |
Oct 06, 2022 | 21.39 | 21.44 | 21.32 | 21.34 | 5,796,942 | -0.06(-0.29%) |
Oct 05, 2022 | 21.35 | 21.43 | 21.24 | 21.40 | 4,055,086 | -0.03(-0.12%) |
Oct 04, 2022 | 21.28 | 21.43 | 21.28 | 21.43 | 5,444,979 | +0.31(+1.47%) |
Oct 03, 2022 | 21.04 | 21.15 | 21.02 | 21.12 | 7,785,621 | +0.18(+0.85%) |
Sep 30, 2022 | 21.08 | 21.15 | 20.94 | 20.94 | 4,842,628 | -0.13(-0.63%) |
Sep 29, 2022 | 21.03 | 21.09 | 20.95 | 21.07 | 4,681,303 | -0.08(-0.37%) |
Sep 28, 2022 | 21.04 | 21.17 | 20.99 | 21.15 | 8,501,830 | +0.19(+0.92%) |
Sep 27, 2022 | 21.09 | 21.10 | 20.90 | 20.95 | 4,787,909 | +0.03(+0.13%) |
Sep 26, 2022 | 21.09 | 21.14 | 20.92 | 20.93 | 8,175,834 | -0.19(-0.92%) |
Sep 23, 2022 | 21.22 | 21.25 | 21.06 | 21.12 | 6,955,077 | -0.18(-0.87%) |
Sep 22, 2022 | 21.39 | 21.39 | 21.27 | 21.31 | 6,138,255 | -0.10(-0.45%) |
Sep 21, 2022 | 21.49 | 21.55 | 21.32 | 21.40 | 7,711,038 | -0.04(-0.16%) |
Sep 20, 2022 | 21.49 | 21.49 | 21.41 | 21.44 | 7,904,756 | -0.14(-0.65%) |
Sep 19, 2022 | 21.44 | 21.59 | 21.44 | 21.58 | 2,950,696 | +0.05(+0.25%) |
Sep 16, 2022 | 21.35 | 21.54 | 21.32 | 21.53 | 4,879,105 | +0.07(+0.33%) |
Sep 15, 2022 | 21.52 | 21.55 | 21.46 | 21.46 | 3,707,849 | -0.08(-0.37%) |
Sep 14, 2022 | 21.55 | 21.67 | 21.52 | 21.54 | 8,237,626 | +0.02(+0.08%) |
Sep 13, 2022 | 21.65 | 21.70 | 21.52 | 21.52 | 7,836,882 | -0.36(-1.65%) |
Sep 12, 2022 | 21.89 | 21.92 | 21.81 | 21.88 | 5,025,574 | +0.07(+0.32%) |
Sep 09, 2022 | 21.88 | 21.91 | 21.77 | 21.81 | 3,235,842 | +0.05(+0.24%) |
Sep 08, 2022 | 21.65 | 21.76 | 21.60 | 21.76 | 4,729,305 | +0.06(+0.28%) |
Sep 07, 2022 | 21.49 | 21.69 | 21.47 | 21.69 | 4,455,295 | +0.22(+1.02%) |
Sep 06, 2022 | 21.52 | 21.52 | 21.40 | 21.47 | 4,260,625 | -0.04(-0.16%) |
Sep 02, 2022 | 21.63 | 21.67 | 21.47 | 21.51 | 5,640,460 | +0.01(+0.04%) |