Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.29 | 22.67 | 22.08 | 22.64 | 1,333,825 | +0.32(+1.42%) |
Nov 29, 2022 | 21.98 | 22.37 | 21.93 | 22.33 | 470,359 | +0.38(+1.75%) |
Nov 28, 2022 | 22.26 | 22.26 | 21.91 | 21.94 | 695,101 | -0.34(-1.54%) |
Nov 25, 2022 | 22.15 | 22.28 | 21.97 | 22.28 | 210,429 | +0.19(+0.87%) |
Nov 23, 2022 | 22.07 | 22.09 | 21.92 | 22.09 | 407,737 | +0.04(+0.19%) |
Nov 22, 2022 | 21.81 | 22.10 | 21.72 | 22.05 | 566,714 | +0.19(+0.88%) |
Nov 21, 2022 | 21.99 | 22.01 | 21.77 | 21.86 | 892,222 | -0.07(-0.31%) |
Nov 18, 2022 | 22.03 | 22.06 | 21.72 | 21.92 | 632,814 | +0.09(+0.42%) |
Nov 17, 2022 | 21.40 | 21.87 | 21.28 | 21.83 | 615,252 | +0.28(+1.32%) |
Nov 16, 2022 | 21.67 | 21.76 | 21.51 | 21.55 | 554,114 | -0.04(-0.19%) |
Nov 15, 2022 | 21.69 | 21.80 | 21.51 | 21.59 | 814,244 | +0.09(+0.43%) |
Nov 14, 2022 | 21.73 | 21.74 | 21.48 | 21.50 | 998,157 | -0.32(-1.46%) |
Nov 11, 2022 | 22.14 | 22.27 | 21.79 | 21.82 | 687,046 | -0.38(-1.73%) |
Nov 10, 2022 | 22.07 | 22.26 | 21.98 | 22.20 | 759,792 | +0.55(+2.55%) |
Nov 09, 2022 | 21.92 | 22.02 | 21.52 | 21.65 | 653,602 | -0.28(-1.26%) |
Nov 08, 2022 | 21.98 | 22.17 | 21.85 | 21.92 | 789,349 | -0.06(-0.27%) |
Nov 07, 2022 | 21.86 | 22.01 | 21.60 | 21.98 | 929,891 | +0.22(+1.00%) |
Nov 04, 2022 | 21.56 | 21.86 | 21.47 | 21.77 | 765,970 | +0.22(+1.01%) |
Nov 03, 2022 | 21.40 | 21.66 | 21.17 | 21.55 | 778,483 | +0.03(+0.16%) |
Nov 02, 2022 | 21.67 | 21.45 | 21.51 | 1,383,605 | -0.23(-1.04%) | |
Nov 01, 2022 | 21.90 | 21.93 | 21.73 | 21.74 | 850,959 | -0.13(-0.57%) |
Oct 31, 2022 | 21.95 | 22.01 | 21.77 | 21.87 | 1,625,330 | -0.09(-0.42%) |
Oct 28, 2022 | 21.89 | 22.12 | 21.82 | 21.96 | 1,777,298 | +0.33(+1.51%) |
Oct 27, 2022 | 21.55 | 21.81 | 21.44 | 21.63 | 1,449,640 | +0.23(+1.05%) |
Oct 26, 2022 | 21.69 | 21.86 | 21.26 | 21.41 | 1,222,889 | -0.06(-0.27%) |
Oct 25, 2022 | 21.45 | 21.67 | 21.40 | 21.46 | 1,203,400 | +0.03(+0.12%) |
Oct 24, 2022 | 21.36 | 21.56 | 21.24 | 21.44 | 998,835 | +0.18(+0.83%) |
Oct 21, 2022 | 21.14 | 21.29 | 20.97 | 21.26 | 1,125,437 | +0.23(+1.11%) |
Oct 20, 2022 | 20.98 | 21.10 | 20.85 | 21.03 | 773,877 | +0.15(+0.72%) |
Oct 19, 2022 | 20.69 | 20.90 | 20.63 | 20.88 | 856,830 | +0.08(+0.36%) |
Oct 18, 2022 | 20.81 | 21.04 | 20.66 | 20.80 | 899,705 | +0.14(+0.69%) |
Oct 17, 2022 | 20.49 | 20.71 | 20.38 | 20.66 | 1,293,296 | +0.47(+2.32%) |
Oct 14, 2022 | 20.50 | 20.55 | 20.00 | 20.19 | 2,430,722 | -0.17(-0.82%) |
Oct 13, 2022 | 19.98 | 20.39 | 19.98 | 20.36 | 1,014,087 | +0.18(+0.91%) |
Oct 12, 2022 | 20.06 | 20.37 | 20.00 | 20.18 | 1,020,360 | +0.06(+0.29%) |
Oct 11, 2022 | 20.05 | 20.23 | 20.05 | 20.12 | 1,171,093 | +0.07(+0.33%) |
Oct 10, 2022 | 20.06 | 20.18 | 20.04 | 20.05 | 851,396 | +0.03(+0.17%) |
Oct 07, 2022 | 20.19 | 20.24 | 20.00 | 20.02 | 1,260,040 | -0.20(-0.99%) |
Oct 06, 2022 | 20.19 | 20.24 | 20.01 | 20.22 | 1,092,650 | +0.09(+0.46%) |
Oct 05, 2022 | 20.39 | 20.39 | 20.00 | 20.13 | 998,748 | -0.41(-1.99%) |
Oct 04, 2022 | 20.31 | 20.79 | 20.31 | 20.54 | 1,021,667 | +0.27(+1.32%) |
Oct 03, 2022 | 20.46 | 20.49 | 20.15 | 20.27 | 1,415,906 | -0.09(-0.45%) |
Sep 30, 2022 | 20.45 | 20.63 | 20.32 | 20.36 | 1,870,290 | +0.11(+0.54%) |
Sep 29, 2022 | 20.06 | 20.33 | 19.96 | 20.25 | 1,547,727 | +0.12(+0.58%) |
Sep 28, 2022 | 20.11 | 20.45 | 20.05 | 20.14 | 988,313 | +0.07(+0.33%) |
Sep 27, 2022 | 20.40 | 20.57 | 20.04 | 20.07 | 1,612,822 | -0.28(-1.38%) |
Sep 26, 2022 | 20.46 | 20.48 | 20.23 | 20.35 | 1,820,026 | -0.15(-0.74%) |
Sep 23, 2022 | 20.68 | 20.77 | 20.41 | 20.50 | 2,449,076 | -0.31(-1.50%) |
Sep 22, 2022 | 20.99 | 21.07 | 20.69 | 20.81 | 731,198 | -0.30(-1.41%) |
Sep 21, 2022 | 21.78 | 21.89 | 21.11 | 21.11 | 646,606 | -0.53(-2.45%) |
Sep 20, 2022 | 21.66 | 21.75 | 21.54 | 21.64 | 708,357 | -0.22(-1.03%) |
Sep 19, 2022 | 21.64 | 21.90 | 21.50 | 21.87 | 666,331 | +0.14(+0.66%) |
Sep 16, 2022 | 21.16 | 21.77 | 20.99 | 21.72 | 2,606,204 | +0.63(+2.97%) |
Sep 15, 2022 | 21.25 | 21.32 | 21.05 | 21.10 | 732,422 | -0.24(-1.13%) |
Sep 14, 2022 | 21.23 | 21.34 | 21.16 | 21.34 | 1,041,953 | +0.07(+0.34%) |
Sep 13, 2022 | 21.30 | 21.46 | 21.26 | 21.26 | 859,522 | -0.19(-0.90%) |
Sep 12, 2022 | 21.59 | 21.60 | 21.42 | 21.46 | 613,669 | -0.01(-0.04%) |
Sep 09, 2022 | 21.44 | 21.63 | 21.31 | 21.46 | 494,472 | +0.18(+0.83%) |
Sep 08, 2022 | 21.30 | 21.44 | 21.25 | 21.29 | 467,831 | -0.14(-0.67%) |
Sep 07, 2022 | 21.27 | 21.46 | 21.25 | 21.43 | 513,104 | +0.14(+0.64%) |
Sep 06, 2022 | 21.18 | 21.34 | 21.13 | 21.30 | 694,086 | +0.14(+0.64%) |
Sep 02, 2022 | 21.26 | 21.34 | 21.10 | 21.16 | 762,281 | +0.06(+0.27%) |