Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.09 | 23.38 | 23.09 | 23.31 | 65,642,480 | +0.18(+0.77%) |
Nov 29, 2022 | 23.15 | 23.22 | 23.03 | 23.13 | 5,587,495 | +0.04(+0.16%) |
Nov 28, 2022 | 23.16 | 23.20 | 22.99 | 23.09 | 5,565,625 | -0.14(-0.61%) |
Nov 25, 2022 | 23.10 | 23.24 | 23.10 | 23.23 | 3,169,186 | +0.09(+0.41%) |
Nov 23, 2022 | 23.08 | 23.15 | 23.07 | 23.14 | 4,964,296 | +0.05(+0.20%) |
Nov 22, 2022 | 23.04 | 23.11 | 22.98 | 23.09 | 4,891,075 | +0.05(+0.20%) |
Nov 21, 2022 | 22.96 | 23.07 | 22.93 | 23.05 | 5,192,824 | +0.10(+0.45%) |
Nov 18, 2022 | 22.87 | 22.98 | 22.86 | 22.94 | 3,652,381 | +0.08(+0.37%) |
Nov 17, 2022 | 22.80 | 22.86 | 22.79 | 22.86 | 3,524,700 | +0.07(+0.29%) |
Nov 16, 2022 | 22.87 | 22.91 | 22.79 | 22.79 | 3,128,791 | -0.02(-0.08%) |
Nov 15, 2022 | 22.87 | 22.87 | 22.79 | 22.81 | 4,025,882 | +0.03(+0.12%) |
Nov 14, 2022 | 22.86 | 22.86 | 22.78 | 22.78 | 3,579,465 | +0.02(+0.08%) |
Nov 11, 2022 | 22.95 | 23.00 | 22.77 | 22.77 | 7,569,932 | -0.18(-0.78%) |
Nov 10, 2022 | 22.87 | 22.95 | 22.83 | 22.94 | 4,471,735 | +0.15(+0.66%) |
Nov 09, 2022 | 22.85 | 22.89 | 22.79 | 22.79 | 3,558,245 | -0.10(-0.45%) |
Nov 08, 2022 | 22.88 | 22.91 | 22.79 | 22.90 | 4,939,263 | +0.06(+0.25%) |
Nov 07, 2022 | 22.89 | 22.89 | 22.79 | 22.84 | 2,326,069 | +0.01(+0.04%) |
Nov 04, 2022 | 22.85 | 22.90 | 22.78 | 22.83 | 4,486,675 | +0.04(+0.16%) |
Nov 03, 2022 | 22.84 | 22.93 | 22.75 | 22.79 | 5,322,533 | -0.05(-0.21%) |
Nov 02, 2022 | 22.93 | 22.84 | 5,592,900 | -0.06(-0.25%) | ||
Nov 01, 2022 | 22.97 | 23.03 | 22.89 | 22.90 | 6,095,109 | -0.09(-0.41%) |
Oct 31, 2022 | 22.84 | 23.01 | 22.84 | 22.99 | 10,312,805 | +0.12(+0.53%) |
Oct 28, 2022 | 22.81 | 22.93 | 22.77 | 22.87 | 6,267,035 | +0.07(+0.33%) |
Oct 27, 2022 | 22.83 | 22.88 | 22.77 | 22.79 | 5,522,283 | +0.01(+0.04%) |
Oct 26, 2022 | 22.82 | 22.83 | 22.75 | 22.78 | 4,162,228 | +0.01(+0.04%) |
Oct 25, 2022 | 22.70 | 22.86 | 22.70 | 22.77 | 4,965,579 | +0.07(+0.33%) |
Oct 24, 2022 | 22.68 | 22.77 | 22.66 | 22.70 | 3,426,516 | +0.01(+0.04%) |
Oct 21, 2022 | 22.55 | 22.70 | 22.54 | 22.69 | 4,486,421 | +0.14(+0.62%) |
Oct 20, 2022 | 22.60 | 22.71 | 22.51 | 22.55 | 6,060,068 | -0.03(-0.12%) |
Oct 19, 2022 | 22.51 | 22.70 | 22.43 | 22.58 | 7,566,527 | +0.07(+0.29%) |
Oct 18, 2022 | 22.51 | 22.59 | 22.43 | 22.51 | 8,193,184 | +0.05(+0.21%) |
Oct 17, 2022 | 22.42 | 22.73 | 22.39 | 22.47 | 7,963,238 | +0.17(+0.76%) |
Oct 14, 2022 | 22.02 | 22.32 | 21.93 | 22.30 | 5,912,008 | +0.33(+1.49%) |
Oct 13, 2022 | 21.72 | 22.05 | 21.62 | 21.97 | 4,209,655 | +0.18(+0.82%) |
Oct 12, 2022 | 21.80 | 21.90 | 21.75 | 21.79 | 2,249,639 | +0.03(+0.13%) |
Oct 11, 2022 | 21.61 | 21.81 | 21.59 | 21.76 | 3,795,374 | +0.11(+0.52%) |
Oct 10, 2022 | 21.58 | 21.84 | 21.58 | 21.65 | 2,764,395 | +0.06(+0.26%) |
Oct 07, 2022 | 21.59 | 21.72 | 21.50 | 21.59 | 3,582,174 | -0.02(-0.09%) |
Oct 06, 2022 | 21.62 | 21.71 | 21.56 | 21.61 | 4,073,168 | +0.00(+0.00%) |
Oct 05, 2022 | 21.78 | 21.93 | 21.58 | 21.61 | 9,515,091 | -0.23(-1.03%) |
Oct 04, 2022 | 21.84 | 22.05 | 21.82 | 21.84 | 5,508,646 | +0.07(+0.30%) |
Oct 03, 2022 | 21.67 | 21.80 | 21.49 | 21.77 | 3,557,003 | +0.29(+1.35%) |
Sep 30, 2022 | 21.69 | 21.78 | 21.47 | 21.48 | 4,691,430 | -0.21(-0.95%) |
Sep 29, 2022 | 21.76 | 21.84 | 21.67 | 21.69 | 4,151,080 | -0.12(-0.56%) |
Sep 28, 2022 | 21.68 | 22.02 | 21.67 | 21.81 | 3,791,496 | +0.13(+0.61%) |
Sep 27, 2022 | 21.86 | 21.93 | 21.58 | 21.68 | 3,366,839 | -0.13(-0.60%) |
Sep 26, 2022 | 21.86 | 21.93 | 21.72 | 21.81 | 3,250,518 | -0.11(-0.51%) |
Sep 23, 2022 | 21.95 | 22.09 | 21.89 | 21.92 | 4,742,667 | -0.16(-0.72%) |
Sep 22, 2022 | 22.14 | 22.17 | 22.03 | 22.08 | 3,624,351 | +0.04(+0.17%) |
Sep 21, 2022 | 22.00 | 22.16 | 21.96 | 22.04 | 4,883,108 | +0.07(+0.30%) |
Sep 20, 2022 | 22.02 | 22.08 | 21.93 | 21.98 | 4,370,208 | -0.10(-0.47%) |
Sep 19, 2022 | 21.84 | 22.18 | 21.84 | 22.08 | 5,703,435 | +0.20(+0.90%) |
Sep 16, 2022 | 21.83 | 22.04 | 21.81 | 21.88 | 11,754,619 | -0.12(-0.55%) |
Sep 15, 2022 | 21.82 | 22.12 | 21.82 | 22.01 | 3,668,897 | +0.16(+0.73%) |
Sep 14, 2022 | 21.65 | 21.99 | 21.65 | 21.85 | 5,730,294 | +0.22(+1.00%) |
Sep 13, 2022 | 21.71 | 21.77 | 21.58 | 21.63 | 2,450,141 | -0.12(-0.56%) |
Sep 12, 2022 | 21.73 | 21.82 | 21.71 | 21.75 | 2,516,010 | -0.05(-0.22%) |
Sep 09, 2022 | 21.80 | 21.90 | 21.71 | 21.80 | 1,996,871 | +0.02(+0.09%) |
Sep 08, 2022 | 21.46 | 21.83 | 21.39 | 21.78 | 3,645,488 | +0.33(+1.53%) |
Sep 07, 2022 | 21.03 | 21.51 | 20.99 | 21.45 | 4,121,784 | +0.43(+2.04%) |
Sep 06, 2022 | 21.20 | 21.20 | 20.87 | 21.02 | 3,255,398 | -0.04(-0.18%) |
Sep 02, 2022 | 21.16 | 21.21 | 20.96 | 21.06 | 2,603,686 | +0.00(+0.00%) |