Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.91 | 23.30 | 22.76 | 23.30 | 8,932 | +0.55(+2.40%) |
Nov 29, 2022 | 22.85 | 22.85 | 22.65 | 22.75 | 8,422 | +0.03(+0.13%) |
Nov 28, 2022 | 23.06 | 23.06 | 22.68 | 22.73 | 5,734 | -0.33(-1.45%) |
Nov 25, 2022 | 23.06 | 23.06 | 23.03 | 23.06 | 992 | +0.14(+0.61%) |
Nov 23, 2022 | 22.79 | 22.92 | 22.64 | 22.92 | 4,680 | +0.18(+0.79%) |
Nov 22, 2022 | 22.52 | 22.74 | 22.52 | 22.74 | 10,217 | +0.32(+1.43%) |
Nov 21, 2022 | 22.60 | 22.61 | 22.35 | 22.42 | 12,545 | -0.19(-0.84%) |
Nov 18, 2022 | 22.57 | 22.68 | 22.53 | 22.61 | 7,902 | +0.14(+0.62%) |
Nov 17, 2022 | 22.53 | 22.53 | 22.47 | 22.47 | 2,085 | -0.02(-0.09%) |
Nov 16, 2022 | 22.46 | 22.51 | 22.43 | 22.49 | 401,651 | +0.04(+0.18%) |
Nov 15, 2022 | 22.54 | 22.54 | 22.40 | 22.45 | 16,116 | -0.03(-0.16%) |
Nov 14, 2022 | 22.51 | 22.52 | 22.45 | 22.48 | 7,227 | +0.01(+0.07%) |
Nov 11, 2022 | 22.49 | 22.49 | 22.42 | 22.47 | 8,225 | +0.00(+0.00%) |
Nov 10, 2022 | 22.50 | 22.50 | 22.45 | 22.47 | 4,480 | +0.00(+0.00%) |
Nov 09, 2022 | 22.40 | 22.47 | 22.40 | 22.47 | 3,921 | +0.00(+0.00%) |
Nov 08, 2022 | 22.40 | 22.48 | 22.40 | 22.47 | 2,326 | +0.00(+0.00%) |
Nov 07, 2022 | 22.45 | 22.50 | 22.45 | 22.47 | 4,658 | +0.02(+0.09%) |
Nov 04, 2022 | 22.48 | 22.48 | 22.45 | 22.45 | 3,535 | -0.01(-0.04%) |
Nov 03, 2022 | 22.34 | 22.49 | 22.34 | 22.46 | 18,670 | -0.04(-0.18%) |
Nov 02, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 362 | +0.05(+0.22%) |
Nov 01, 2022 | 22.51 | 22.51 | 22.45 | 22.45 | 7,208 | -0.02(-0.09%) |
Oct 31, 2022 | 22.40 | 22.52 | 22.40 | 22.47 | 6,205 | +0.01(+0.07%) |
Oct 28, 2022 | 22.49 | 22.49 | 22.45 | 22.45 | 2,617 | +0.00(+0.02%) |
Oct 27, 2022 | 22.45 | 22.47 | 22.35 | 22.45 | 19,434 | -0.03(-0.13%) |
Oct 26, 2022 | 22.49 | 22.49 | 22.45 | 22.48 | 3,908 | +0.02(+0.09%) |
Oct 25, 2022 | 22.45 | 22.53 | 22.00 | 22.46 | 23,459 | +0.00(+0.00%) |
Oct 24, 2022 | 22.45 | 22.53 | 22.45 | 22.46 | 2,406 | +0.00(+0.00%) |
Oct 21, 2022 | 22.46 | 22.50 | 22.45 | 22.46 | 6,041 | +0.02(+0.09%) |
Oct 20, 2022 | 22.47 | 22.47 | 22.43 | 22.44 | 1,326 | +0.00(+0.00%) |
Oct 19, 2022 | 22.43 | 22.50 | 22.43 | 22.44 | 7,506 | +0.00(+0.00%) |
Oct 18, 2022 | 22.44 | 22.47 | 22.41 | 22.44 | 5,123 | +0.01(+0.04%) |
Oct 17, 2022 | 22.53 | 22.53 | 22.36 | 22.43 | 8,256 | -0.02(-0.09%) |
Oct 14, 2022 | 22.44 | 22.46 | 22.44 | 22.45 | 526 | +0.00(+0.00%) |
Oct 13, 2022 | 22.46 | 22.46 | 22.43 | 22.45 | 1,758 | +0.02(+0.09%) |
Oct 12, 2022 | 22.46 | 22.47 | 22.43 | 22.43 | 308,742 | -0.02(-0.09%) |
Oct 11, 2022 | 22.44 | 22.47 | 22.27 | 22.45 | 20,648 | -0.03(-0.13%) |
Oct 10, 2022 | 22.48 | 22.49 | 22.46 | 22.48 | 15,591 | +0.02(+0.07%) |
Oct 07, 2022 | 22.47 | 22.50 | 22.43 | 22.46 | 6,436 | +0.05(+0.22%) |
Oct 06, 2022 | 22.43 | 22.46 | 21.98 | 22.41 | 5,174 | -0.05(-0.20%) |
Oct 05, 2022 | 22.49 | 22.57 | 22.43 | 22.46 | 9,484 | +0.03(+0.13%) |
Oct 04, 2022 | 22.52 | 22.52 | 22.43 | 22.43 | 21,432 | -0.04(-0.16%) |
Oct 03, 2022 | 22.46 | 22.47 | 22.43 | 22.46 | 398,832 | -0.04(-0.18%) |
Sep 30, 2022 | 22.47 | 22.54 | 22.45 | 22.50 | 2,601 | +0.01(+0.04%) |
Sep 29, 2022 | 22.42 | 22.55 | 22.40 | 22.50 | 173,715 | +0.08(+0.36%) |
Sep 28, 2022 | 22.42 | 22.42 | 22.39 | 22.41 | 6,820 | -0.02(-0.07%) |
Sep 27, 2022 | 22.40 | 22.43 | 22.29 | 22.43 | 16,222 | +0.02(+0.07%) |
Sep 26, 2022 | 22.41 | 22.42 | 22.20 | 22.41 | 6,353 | +0.00(+0.02%) |
Sep 23, 2022 | 22.43 | 22.43 | 22.41 | 22.41 | 2,680 | +0.00(+0.00%) |
Sep 22, 2022 | 22.41 | 22.43 | 22.41 | 22.41 | 8,598 | +0.00(+0.00%) |
Sep 21, 2022 | 22.41 | 22.42 | 22.41 | 22.41 | 2,700 | -0.01(-0.04%) |
Sep 20, 2022 | 22.43 | 22.43 | 22.40 | 22.42 | 1,056 | +0.01(+0.04%) |
Sep 19, 2022 | 22.41 | 22.42 | 22.40 | 22.41 | 1,240 | +0.00(+0.00%) |
Sep 16, 2022 | 22.43 | 22.43 | 22.39 | 22.41 | 3,793 | +0.01(+0.04%) |
Sep 15, 2022 | 22.41 | 22.43 | 22.40 | 22.40 | 610 | +0.00(+0.00%) |
Sep 14, 2022 | 22.42 | 22.45 | 22.40 | 22.40 | 1,922 | +0.00(+0.00%) |
Sep 13, 2022 | 22.44 | 22.45 | 22.40 | 22.40 | 2,737 | +0.00(+0.00%) |
Sep 12, 2022 | 22.41 | 22.45 | 22.38 | 22.40 | 5,348 | -0.01(-0.04%) |
Sep 09, 2022 | 22.41 | 22.41 | 22.41 | 22.41 | 581 | +0.02(+0.09%) |
Sep 08, 2022 | 22.45 | 22.46 | 22.39 | 22.39 | 1,981 | -0.01(-0.04%) |
Sep 07, 2022 | 22.44 | 22.44 | 22.40 | 22.40 | 1,607 | +0.01(+0.04%) |
Sep 06, 2022 | 22.41 | 22.44 | 22.39 | 22.39 | 1,820 | -0.02(-0.09%) |
Sep 02, 2022 | 22.45 | 22.45 | 22.37 | 22.41 | 1,665 | +0.02(+0.09%) |