Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.08 | 23.24 | 22.72 | 23.21 | 992,566 | +0.38(+1.66%) |
Nov 29, 2022 | 22.74 | 22.96 | 22.53 | 22.83 | 1,962,110 | -0.10(-0.45%) |
Nov 28, 2022 | 22.95 | 23.08 | 22.88 | 22.94 | 868,903 | -0.21(-0.90%) |
Nov 25, 2022 | 22.87 | 23.21 | 22.87 | 23.15 | 589,892 | +0.30(+1.33%) |
Nov 23, 2022 | 22.74 | 22.85 | 22.66 | 22.84 | 811,734 | +0.12(+0.54%) |
Nov 22, 2022 | 22.64 | 22.76 | 22.63 | 22.72 | 723,746 | +0.31(+1.40%) |
Nov 21, 2022 | 22.37 | 22.46 | 22.34 | 22.41 | 771,672 | -0.12(-0.55%) |
Nov 18, 2022 | 22.51 | 22.61 | 22.43 | 22.53 | 929,935 | +0.19(+0.85%) |
Nov 17, 2022 | 22.08 | 22.37 | 21.99 | 22.34 | 934,112 | +0.04(+0.17%) |
Nov 16, 2022 | 22.45 | 22.48 | 22.23 | 22.30 | 874,753 | -0.24(-1.05%) |
Nov 15, 2022 | 22.78 | 22.78 | 22.43 | 22.54 | 976,168 | +0.18(+0.81%) |
Nov 14, 2022 | 22.32 | 22.54 | 22.31 | 22.36 | 939,962 | -0.36(-1.58%) |
Nov 11, 2022 | 22.43 | 22.78 | 22.39 | 22.72 | 1,143,759 | +0.51(+2.30%) |
Nov 10, 2022 | 21.93 | 22.23 | 21.77 | 22.21 | 1,075,294 | +1.02(+4.83%) |
Nov 09, 2022 | 21.83 | 21.83 | 21.03 | 21.18 | 1,425,511 | -1.26(-5.61%) |
Nov 08, 2022 | 22.41 | 22.61 | 22.35 | 22.44 | 1,004,588 | +0.19(+0.85%) |
Nov 07, 2022 | 22.14 | 22.34 | 22.12 | 22.25 | 1,206,395 | +0.04(+0.17%) |
Nov 04, 2022 | 21.90 | 22.29 | 21.90 | 22.22 | 1,102,710 | +0.55(+2.54%) |
Nov 03, 2022 | 21.65 | 21.77 | 21.39 | 21.67 | 977,932 | -0.09(-0.44%) |
Nov 02, 2022 | 22.05 | 22.20 | 21.75 | 21.76 | 1,405,309 | +0.00(+0.00%) |
Nov 01, 2022 | 21.89 | 21.95 | 21.60 | 21.76 | 1,057,408 | +0.14(+0.66%) |
Oct 31, 2022 | 21.50 | 21.68 | 21.45 | 21.62 | 1,068,372 | -0.01(-0.04%) |
Oct 28, 2022 | 21.42 | 21.68 | 21.35 | 21.63 | 1,102,769 | +0.23(+1.06%) |
Oct 27, 2022 | 21.48 | 21.54 | 21.32 | 21.40 | 1,337,680 | -0.18(-0.83%) |
Oct 26, 2022 | 21.58 | 21.72 | 21.46 | 21.58 | 1,397,356 | +0.25(+1.15%) |
Oct 25, 2022 | 21.17 | 21.36 | 21.16 | 21.34 | 1,971,688 | +0.47(+2.27%) |
Oct 24, 2022 | 20.69 | 20.92 | 20.63 | 20.86 | 1,675,574 | +0.02(+0.09%) |
Oct 21, 2022 | 20.40 | 20.89 | 20.31 | 20.84 | 1,605,957 | +0.31(+1.52%) |
Oct 20, 2022 | 20.65 | 20.82 | 20.48 | 20.53 | 1,109,888 | -0.09(-0.46%) |
Oct 19, 2022 | 20.65 | 20.75 | 20.44 | 20.63 | 1,412,751 | -0.16(-0.78%) |
Oct 18, 2022 | 21.12 | 21.12 | 20.59 | 20.79 | 1,810,672 | -0.25(-1.17%) |
Oct 17, 2022 | 21.08 | 21.17 | 21.02 | 21.03 | 1,181,232 | +0.17(+0.82%) |
Oct 14, 2022 | 21.17 | 21.17 | 20.78 | 20.86 | 1,457,423 | -0.27(-1.26%) |
Oct 13, 2022 | 20.49 | 21.17 | 20.45 | 21.13 | 1,625,382 | +0.51(+2.48%) |
Oct 12, 2022 | 20.63 | 20.81 | 20.49 | 20.62 | 1,593,416 | -0.15(-0.73%) |
Oct 11, 2022 | 20.81 | 21.06 | 20.75 | 20.77 | 1,783,526 | -0.14(-0.68%) |
Oct 10, 2022 | 21.05 | 21.06 | 20.81 | 20.91 | 1,266,509 | -0.23(-1.08%) |
Oct 07, 2022 | 21.32 | 21.34 | 21.03 | 21.14 | 1,263,065 | -0.20(-0.93%) |
Oct 06, 2022 | 21.48 | 21.55 | 21.27 | 21.34 | 1,287,598 | -0.11(-0.53%) |
Oct 05, 2022 | 21.39 | 21.52 | 21.20 | 21.45 | 1,125,749 | -0.28(-1.31%) |
Oct 04, 2022 | 21.54 | 21.75 | 21.50 | 21.73 | 1,560,067 | +0.53(+2.50%) |
Oct 03, 2022 | 21.00 | 21.35 | 20.82 | 21.20 | 1,458,598 | +0.75(+3.66%) |
Sep 30, 2022 | 20.73 | 20.82 | 20.40 | 20.45 | 1,836,076 | -0.57(-2.70%) |
Sep 29, 2022 | 21.39 | 21.50 | 20.92 | 21.02 | 2,180,967 | -0.70(-3.23%) |
Sep 28, 2022 | 21.47 | 21.85 | 21.35 | 21.72 | 1,264,927 | +0.50(+2.38%) |
Sep 27, 2022 | 21.57 | 21.62 | 21.03 | 21.22 | 2,002,869 | +0.03(+0.13%) |
Sep 26, 2022 | 21.42 | 21.61 | 21.06 | 21.19 | 1,742,208 | -0.66(-3.02%) |
Sep 23, 2022 | 21.99 | 22.03 | 21.60 | 21.85 | 1,491,247 | -0.40(-1.80%) |
Sep 22, 2022 | 22.52 | 22.59 | 22.18 | 22.25 | 1,157,623 | +0.14(+0.63%) |
Sep 21, 2022 | 22.55 | 22.56 | 22.11 | 22.11 | 1,255,389 | -0.55(-2.42%) |
Sep 20, 2022 | 22.80 | 22.85 | 22.59 | 22.66 | 1,424,700 | -0.42(-1.81%) |
Sep 19, 2022 | 22.72 | 23.08 | 22.62 | 23.08 | 1,054,883 | +0.25(+1.10%) |
Sep 16, 2022 | 22.80 | 22.92 | 22.76 | 22.83 | 926,915 | -0.20(-0.89%) |
Sep 15, 2022 | 23.12 | 23.35 | 22.93 | 23.03 | 785,565 | -0.23(-1.00%) |
Sep 14, 2022 | 23.47 | 23.53 | 23.11 | 23.26 | 1,222,158 | -0.14(-0.60%) |
Sep 13, 2022 | 23.61 | 23.83 | 23.32 | 23.40 | 2,009,047 | -0.83(-3.41%) |
Sep 12, 2022 | 24.10 | 24.33 | 24.10 | 24.23 | 1,001,476 | +0.12(+0.50%) |
Sep 09, 2022 | 24.09 | 24.17 | 23.97 | 24.11 | 909,424 | +0.37(+1.57%) |
Sep 08, 2022 | 23.77 | 23.80 | 23.47 | 23.74 | 1,533,539 | -0.20(-0.85%) |
Sep 07, 2022 | 23.59 | 24.00 | 23.50 | 23.94 | 1,149,254 | +0.19(+0.78%) |
Sep 06, 2022 | 23.97 | 23.97 | 23.61 | 23.76 | 1,431,246 | -0.56(-2.29%) |
Sep 02, 2022 | 24.47 | 24.73 | 24.29 | 24.31 | 914,565 | +0.05(+0.19%) |