Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.59 | 21.06 | 20.41 | 21.06 | 1,905,820 | +0.37(+1.77%) |
Nov 29, 2022 | 20.63 | 20.74 | 20.51 | 20.69 | 911,656 | +0.10(+0.49%) |
Nov 28, 2022 | 20.89 | 20.96 | 20.55 | 20.59 | 1,130,625 | -0.40(-1.91%) |
Nov 25, 2022 | 20.73 | 21.05 | 20.73 | 20.99 | 538,253 | +0.28(+1.37%) |
Nov 23, 2022 | 20.64 | 20.89 | 20.58 | 20.71 | 1,057,943 | +0.00(+0.00%) |
Nov 22, 2022 | 20.59 | 20.79 | 20.50 | 20.71 | 1,339,691 | +0.23(+1.14%) |
Nov 21, 2022 | 20.05 | 20.51 | 20.03 | 20.48 | 1,505,019 | +0.39(+1.95%) |
Nov 18, 2022 | 20.27 | 20.28 | 19.91 | 20.09 | 1,289,257 | +0.14(+0.71%) |
Nov 17, 2022 | 19.96 | 20.02 | 19.44 | 19.94 | 2,377,230 | -0.23(-1.12%) |
Nov 16, 2022 | 20.83 | 20.87 | 20.16 | 20.17 | 2,538,551 | -0.77(-3.66%) |
Nov 15, 2022 | 21.14 | 21.21 | 20.68 | 20.94 | 2,666,379 | +0.23(+1.09%) |
Nov 14, 2022 | 21.05 | 21.22 | 20.70 | 20.71 | 1,425,197 | -0.53(-2.47%) |
Nov 11, 2022 | 21.35 | 21.52 | 21.00 | 21.24 | 2,080,810 | -0.08(-0.39%) |
Nov 10, 2022 | 20.96 | 21.39 | 20.84 | 21.32 | 2,579,521 | +1.04(+5.14%) |
Nov 09, 2022 | 20.14 | 20.56 | 20.03 | 20.28 | 1,371,926 | -0.03(-0.12%) |
Nov 08, 2022 | 20.42 | 20.62 | 20.01 | 20.30 | 1,485,279 | +0.02(+0.08%) |
Nov 07, 2022 | 20.22 | 20.43 | 19.90 | 20.29 | 1,116,248 | +0.11(+0.54%) |
Nov 04, 2022 | 19.98 | 20.39 | 19.78 | 20.18 | 1,721,252 | +0.48(+2.41%) |
Nov 03, 2022 | 19.57 | 19.90 | 19.27 | 19.70 | 1,882,033 | -0.26(-1.29%) |
Nov 02, 2022 | 20.76 | 19.94 | 19.96 | 3,238,617 | -0.85(-4.08%) | |
Nov 01, 2022 | 21.12 | 21.21 | 20.64 | 20.81 | 1,511,379 | +0.01(+0.04%) |
Oct 31, 2022 | 21.10 | 21.15 | 20.78 | 20.80 | 1,787,610 | -0.41(-1.93%) |
Oct 28, 2022 | 20.63 | 21.25 | 20.55 | 21.21 | 2,313,647 | +0.53(+2.58%) |
Oct 27, 2022 | 20.69 | 21.04 | 20.64 | 20.68 | 3,105,866 | +0.10(+0.49%) |
Oct 26, 2022 | 20.49 | 21.07 | 20.16 | 20.58 | 4,434,463 | +0.58(+2.88%) |
Oct 25, 2022 | 19.09 | 20.00 | 18.94 | 20.00 | 4,221,365 | +1.08(+5.73%) |
Oct 24, 2022 | 19.12 | 19.16 | 18.69 | 18.92 | 2,504,192 | -0.04(-0.22%) |
Oct 21, 2022 | 19.01 | 19.01 | 18.66 | 18.96 | 2,052,551 | +0.05(+0.26%) |
Oct 20, 2022 | 19.19 | 19.29 | 18.87 | 18.91 | 1,994,910 | -0.23(-1.22%) |
Oct 19, 2022 | 19.30 | 19.43 | 18.99 | 19.14 | 2,437,249 | -0.44(-2.26%) |
Oct 18, 2022 | 19.59 | 19.88 | 19.44 | 19.59 | 2,538,176 | +0.34(+1.78%) |
Oct 17, 2022 | 19.01 | 19.59 | 18.84 | 19.24 | 3,566,839 | +0.64(+3.45%) |
Oct 14, 2022 | 19.41 | 19.75 | 18.57 | 18.60 | 2,619,311 | -0.54(-2.83%) |
Oct 13, 2022 | 18.48 | 19.18 | 18.22 | 19.14 | 4,250,122 | +0.35(+1.86%) |
Oct 12, 2022 | 18.83 | 19.02 | 18.41 | 18.79 | 3,054,048 | -0.08(-0.44%) |
Oct 11, 2022 | 18.20 | 19.06 | 17.91 | 18.88 | 4,822,977 | +0.70(+3.85%) |
Oct 10, 2022 | 18.79 | 19.08 | 18.12 | 18.18 | 3,557,669 | -0.69(-3.67%) |
Oct 07, 2022 | 19.11 | 19.46 | 18.70 | 18.87 | 4,395,471 | -0.38(-1.99%) |
Oct 06, 2022 | 19.88 | 19.96 | 19.23 | 19.25 | 4,675,504 | -0.67(-3.35%) |
Oct 05, 2022 | 20.75 | 20.75 | 19.57 | 19.92 | 3,717,272 | -1.09(-5.20%) |
Oct 04, 2022 | 20.27 | 21.11 | 20.24 | 21.01 | 3,945,191 | +1.11(+5.57%) |
Oct 03, 2022 | 19.63 | 19.94 | 19.12 | 19.90 | 3,839,281 | +0.45(+2.31%) |
Sep 30, 2022 | 20.04 | 20.26 | 19.44 | 19.45 | 3,950,124 | -0.49(-2.47%) |
Sep 29, 2022 | 20.70 | 20.80 | 19.74 | 19.94 | 4,045,797 | -1.01(-4.81%) |
Sep 28, 2022 | 20.87 | 21.15 | 20.72 | 20.95 | 3,186,676 | +0.18(+0.86%) |
Sep 27, 2022 | 21.33 | 21.53 | 20.52 | 20.77 | 3,700,014 | -0.29(-1.39%) |
Sep 26, 2022 | 21.96 | 22.00 | 20.58 | 21.07 | 5,236,295 | -0.91(-4.15%) |
Sep 23, 2022 | 22.17 | 22.34 | 21.68 | 21.98 | 4,363,218 | -0.69(-3.05%) |
Sep 22, 2022 | 23.19 | 23.19 | 22.66 | 22.67 | 3,251,194 | -0.47(-2.04%) |
Sep 21, 2022 | 23.64 | 23.66 | 23.14 | 23.14 | 1,987,140 | -0.37(-1.59%) |
Sep 20, 2022 | 23.52 | 23.66 | 23.42 | 23.51 | 2,054,922 | -0.18(-0.76%) |
Sep 19, 2022 | 23.25 | 23.69 | 23.16 | 23.69 | 1,643,290 | +0.31(+1.32%) |
Sep 16, 2022 | 23.08 | 23.39 | 22.98 | 23.38 | 2,253,504 | +0.09(+0.38%) |
Sep 15, 2022 | 23.53 | 23.72 | 23.24 | 23.30 | 1,600,371 | -0.28(-1.17%) |
Sep 14, 2022 | 23.43 | 23.57 | 23.34 | 23.57 | 1,400,000 | +0.16(+0.69%) |
Sep 13, 2022 | 23.62 | 23.83 | 23.31 | 23.41 | 2,040,114 | -0.73(-3.03%) |
Sep 12, 2022 | 23.94 | 24.17 | 23.85 | 24.14 | 1,578,129 | +0.43(+1.82%) |
Sep 09, 2022 | 23.38 | 23.76 | 23.30 | 23.71 | 1,597,188 | +0.44(+1.89%) |
Sep 08, 2022 | 23.31 | 23.39 | 23.03 | 23.27 | 1,649,604 | -0.12(-0.52%) |
Sep 07, 2022 | 23.02 | 23.41 | 22.95 | 23.39 | 2,167,225 | +0.32(+1.37%) |
Sep 06, 2022 | 23.21 | 23.29 | 22.94 | 23.08 | 1,792,391 | +0.04(+0.18%) |
Sep 02, 2022 | 23.51 | 23.54 | 22.95 | 23.03 | 1,612,311 | -0.20(-0.88%) |