Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.61 | 22.92 | 22.57 | 22.92 | 2,406,582 | +0.33(+1.46%) |
Nov 29, 2022 | 22.49 | 22.61 | 22.46 | 22.59 | 1,216,450 | +0.08(+0.37%) |
Nov 28, 2022 | 22.62 | 22.65 | 22.47 | 22.50 | 449,542 | -0.17(-0.73%) |
Nov 25, 2022 | 22.70 | 22.70 | 22.63 | 22.67 | 231,398 | -0.01(-0.04%) |
Nov 23, 2022 | 22.60 | 22.72 | 22.60 | 22.68 | 640,865 | +0.05(+0.20%) |
Nov 22, 2022 | 22.51 | 22.63 | 22.49 | 22.63 | 1,038,303 | +0.18(+0.82%) |
Nov 21, 2022 | 22.46 | 22.52 | 22.41 | 22.45 | 1,036,013 | -0.01(-0.04%) |
Nov 18, 2022 | 22.50 | 22.52 | 22.39 | 22.46 | 438,923 | +0.06(+0.25%) |
Nov 17, 2022 | 22.32 | 22.44 | 22.29 | 22.40 | 911,345 | -0.11(-0.49%) |
Nov 16, 2022 | 22.50 | 22.53 | 22.46 | 22.51 | 815,373 | +0.03(+0.12%) |
Nov 15, 2022 | 22.42 | 22.50 | 22.36 | 22.49 | 1,849,696 | +0.17(+0.78%) |
Nov 14, 2022 | 22.39 | 22.41 | 22.28 | 22.31 | 951,322 | -0.17(-0.73%) |
Nov 11, 2022 | 22.37 | 22.49 | 22.32 | 22.48 | 3,074,493 | +0.08(+0.37%) |
Nov 10, 2022 | 22.36 | 22.43 | 22.23 | 22.39 | 3,206,744 | +0.58(+2.65%) |
Nov 09, 2022 | 22.02 | 22.05 | 21.77 | 21.82 | 8,323,615 | -0.24(-1.08%) |
Nov 08, 2022 | 22.11 | 22.15 | 22.00 | 22.05 | 1,181,271 | +0.01(+0.04%) |
Nov 07, 2022 | 22.11 | 22.11 | 22.00 | 22.05 | 1,008,983 | +0.02(+0.08%) |
Nov 04, 2022 | 22.05 | 22.13 | 21.90 | 22.03 | 837,869 | +0.09(+0.42%) |
Nov 03, 2022 | 21.76 | 21.97 | 21.72 | 21.93 | 933,779 | -0.03(-0.13%) |
Nov 02, 2022 | 22.15 | 22.38 | 21.94 | 21.96 | 1,087,578 | -0.17(-0.75%) |
Nov 01, 2022 | 22.18 | 22.20 | 21.98 | 22.13 | 1,600,080 | +0.12(+0.53%) |
Oct 31, 2022 | 22.12 | 22.15 | 21.98 | 22.01 | 1,563,855 | -0.29(-1.31%) |
Oct 28, 2022 | 22.20 | 22.33 | 22.19 | 22.30 | 916,424 | +0.14(+0.62%) |
Oct 27, 2022 | 22.08 | 22.22 | 22.02 | 22.17 | 1,387,232 | +0.16(+0.70%) |
Oct 26, 2022 | 21.96 | 22.12 | 21.93 | 22.01 | 1,496,098 | +0.03(+0.12%) |
Oct 25, 2022 | 21.87 | 22.01 | 21.87 | 21.98 | 2,021,079 | +0.19(+0.88%) |
Oct 24, 2022 | 21.80 | 21.88 | 21.71 | 21.79 | 2,844,402 | +0.00(+0.00%) |
Oct 21, 2022 | 21.58 | 21.86 | 21.56 | 21.79 | 8,475,010 | +0.16(+0.76%) |
Oct 20, 2022 | 21.72 | 21.90 | 21.56 | 21.63 | 22,131,100 | -0.22(-1.00%) |
Oct 19, 2022 | 21.92 | 21.95 | 21.78 | 21.85 | 1,144,997 | -0.14(-0.62%) |
Oct 18, 2022 | 22.08 | 22.13 | 21.88 | 21.98 | 665,768 | +0.10(+0.46%) |
Oct 17, 2022 | 21.83 | 21.95 | 21.81 | 21.88 | 384,427 | +0.23(+1.05%) |
Oct 14, 2022 | 21.85 | 21.91 | 21.61 | 21.66 | 1,021,009 | -0.11(-0.50%) |
Oct 13, 2022 | 21.36 | 21.81 | 21.36 | 21.77 | 1,064,898 | +0.01(+0.04%) |
Oct 12, 2022 | 21.77 | 21.82 | 21.71 | 21.76 | 863,862 | +0.05(+0.21%) |
Oct 11, 2022 | 21.72 | 21.91 | 21.67 | 21.71 | 897,311 | +0.05(+0.25%) |
Oct 10, 2022 | 21.90 | 21.90 | 21.55 | 21.66 | 504,582 | -0.24(-1.08%) |
Oct 07, 2022 | 22.01 | 22.08 | 21.89 | 21.89 | 630,198 | -0.26(-1.15%) |
Oct 06, 2022 | 22.19 | 22.28 | 22.10 | 22.15 | 593,641 | -0.06(-0.29%) |
Oct 05, 2022 | 22.13 | 22.27 | 22.02 | 22.21 | 614,314 | -0.05(-0.25%) |
Oct 04, 2022 | 22.14 | 22.29 | 22.14 | 22.27 | 1,260,852 | +0.29(+1.33%) |
Oct 03, 2022 | 21.88 | 22.02 | 21.85 | 21.98 | 2,950,761 | +0.26(+1.19%) |
Sep 30, 2022 | 21.85 | 21.99 | 21.70 | 21.72 | 1,033,356 | -0.16(-0.75%) |
Sep 29, 2022 | 21.88 | 21.93 | 21.73 | 21.88 | 891,892 | -0.17(-0.78%) |
Sep 28, 2022 | 21.85 | 22.09 | 21.81 | 22.05 | 1,754,644 | +0.32(+1.46%) |
Sep 27, 2022 | 21.94 | 21.96 | 21.67 | 21.73 | 999,067 | -0.05(-0.21%) |
Sep 26, 2022 | 21.93 | 22.03 | 21.75 | 21.78 | 1,702,817 | -0.18(-0.83%) |
Sep 23, 2022 | 22.10 | 22.15 | 21.91 | 21.96 | 971,740 | -0.27(-1.23%) |
Sep 22, 2022 | 22.30 | 22.32 | 22.16 | 22.23 | 1,134,919 | -0.10(-0.45%) |
Sep 21, 2022 | 22.50 | 22.58 | 22.26 | 22.33 | 1,098,405 | -0.13(-0.57%) |
Sep 20, 2022 | 22.53 | 22.56 | 22.46 | 22.46 | 590,586 | -0.22(-0.96%) |
Sep 19, 2022 | 22.53 | 22.69 | 22.53 | 22.68 | 916,298 | +0.04(+0.16%) |
Sep 16, 2022 | 22.47 | 22.64 | 22.44 | 22.64 | 579,311 | +0.05(+0.24%) |
Sep 15, 2022 | 22.65 | 22.69 | 22.55 | 22.59 | 953,555 | -0.07(-0.32%) |
Sep 14, 2022 | 22.71 | 22.84 | 22.65 | 22.66 | 1,179,143 | +0.05(+0.20%) |
Sep 13, 2022 | 22.77 | 22.86 | 22.62 | 22.62 | 2,270,080 | -0.47(-2.05%) |
Sep 12, 2022 | 23.10 | 23.16 | 23.02 | 23.09 | 663,380 | +0.07(+0.32%) |
Sep 09, 2022 | 23.09 | 23.17 | 22.98 | 23.02 | 543,376 | +0.04(+0.16%) |
Sep 08, 2022 | 22.83 | 23.01 | 22.83 | 22.98 | 1,071,620 | +0.05(+0.20%) |
Sep 07, 2022 | 22.64 | 22.94 | 22.64 | 22.93 | 512,839 | +0.31(+1.37%) |
Sep 06, 2022 | 22.73 | 22.73 | 22.55 | 22.63 | 785,610 | -0.12(-0.52%) |
Sep 02, 2022 | 22.91 | 22.97 | 22.69 | 22.74 | 2,456,856 | +0.02(+0.08%) |