Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.87 | 24.03 | 23.71 | 24.03 | 559,526 | +0.57(+2.45%) |
Nov 29, 2022 | 23.45 | 23.54 | 23.41 | 23.46 | 508,456 | +0.46(+2.02%) |
Nov 28, 2022 | 23.03 | 23.23 | 22.99 | 22.99 | 600,764 | -0.19(-0.83%) |
Nov 25, 2022 | 23.22 | 23.25 | 23.15 | 23.18 | 208,370 | +0.09(+0.39%) |
Nov 23, 2022 | 22.94 | 23.10 | 22.94 | 23.09 | 389,927 | +0.26(+1.16%) |
Nov 22, 2022 | 22.74 | 22.92 | 22.74 | 22.83 | 621,277 | +0.13(+0.56%) |
Nov 21, 2022 | 22.69 | 22.74 | 22.60 | 22.70 | 1,068,622 | -0.09(-0.40%) |
Nov 18, 2022 | 22.86 | 22.87 | 22.74 | 22.79 | 828,527 | -0.19(-0.83%) |
Nov 17, 2022 | 22.58 | 22.98 | 22.58 | 22.98 | 823,976 | +0.06(+0.28%) |
Nov 16, 2022 | 23.09 | 23.11 | 22.88 | 22.92 | 852,617 | -0.36(-1.57%) |
Nov 15, 2022 | 23.45 | 23.50 | 23.15 | 23.28 | 1,061,245 | +0.34(+1.47%) |
Nov 14, 2022 | 22.97 | 23.11 | 22.91 | 22.95 | 780,754 | +0.05(+0.24%) |
Nov 11, 2022 | 22.77 | 22.97 | 22.74 | 22.89 | 484,043 | +0.48(+2.16%) |
Nov 10, 2022 | 22.35 | 22.44 | 22.23 | 22.41 | 733,099 | +0.49(+2.25%) |
Nov 09, 2022 | 22.12 | 22.21 | 21.89 | 21.92 | 539,028 | -0.32(-1.43%) |
Nov 08, 2022 | 22.12 | 22.33 | 22.07 | 22.23 | 642,699 | +0.14(+0.62%) |
Nov 07, 2022 | 22.26 | 22.30 | 22.10 | 22.10 | 752,316 | -0.06(-0.29%) |
Nov 04, 2022 | 22.09 | 22.17 | 21.92 | 22.16 | 1,180,573 | +0.85(+3.98%) |
Nov 03, 2022 | 21.10 | 21.39 | 21.10 | 21.31 | 1,060,941 | +0.09(+0.43%) |
Nov 02, 2022 | 21.42 | 21.22 | 21.22 | 1,188,226 | -0.20(-0.94%) | |
Nov 01, 2022 | 21.49 | 21.53 | 21.31 | 21.42 | 935,744 | +0.29(+1.38%) |
Oct 31, 2022 | 20.93 | 21.16 | 20.93 | 21.13 | 2,425,742 | -0.23(-1.07%) |
Oct 28, 2022 | 21.24 | 21.39 | 21.18 | 21.36 | 3,352,823 | -0.09(-0.43%) |
Oct 27, 2022 | 21.48 | 21.61 | 21.41 | 21.45 | 2,444,043 | -0.06(-0.30%) |
Oct 26, 2022 | 21.36 | 21.69 | 21.33 | 21.51 | 782,700 | +0.10(+0.47%) |
Oct 25, 2022 | 21.25 | 21.47 | 21.22 | 21.41 | 5,235,188 | +0.15(+0.69%) |
Oct 24, 2022 | 21.39 | 21.41 | 21.14 | 21.27 | 4,582,841 | -0.83(-3.75%) |
Oct 21, 2022 | 21.68 | 22.12 | 21.68 | 22.10 | 532,374 | +0.44(+2.02%) |
Oct 20, 2022 | 21.66 | 21.90 | 21.63 | 21.66 | 1,656,502 | +0.17(+0.81%) |
Oct 19, 2022 | 21.47 | 21.61 | 21.41 | 21.49 | 886,150 | -0.18(-0.84%) |
Oct 18, 2022 | 21.80 | 21.82 | 21.50 | 21.67 | 1,067,209 | +0.01(+0.04%) |
Oct 17, 2022 | 21.57 | 21.77 | 21.57 | 21.66 | 1,251,257 | +0.52(+2.46%) |
Oct 14, 2022 | 21.53 | 21.58 | 21.14 | 21.14 | 642,344 | -0.38(-1.78%) |
Oct 13, 2022 | 21.00 | 21.64 | 20.95 | 21.52 | 1,536,654 | +0.16(+0.77%) |
Oct 12, 2022 | 21.38 | 21.46 | 21.35 | 21.36 | 1,435,858 | -0.05(-0.26%) |
Oct 11, 2022 | 21.53 | 21.69 | 21.38 | 21.41 | 1,297,405 | -0.31(-1.43%) |
Oct 10, 2022 | 21.91 | 21.95 | 21.69 | 21.72 | 1,163,155 | -0.18(-0.83%) |
Oct 07, 2022 | 22.09 | 22.14 | 21.88 | 21.91 | 702,903 | -0.38(-1.72%) |
Oct 06, 2022 | 22.32 | 22.43 | 22.27 | 22.29 | 799,066 | -0.15(-0.69%) |
Oct 05, 2022 | 22.33 | 22.48 | 22.23 | 22.44 | 1,111,493 | +0.06(+0.29%) |
Oct 04, 2022 | 22.25 | 22.44 | 22.23 | 22.38 | 941,652 | +0.50(+2.29%) |
Oct 03, 2022 | 21.61 | 21.92 | 21.58 | 21.88 | 2,106,455 | +0.52(+2.43%) |
Sep 30, 2022 | 21.36 | 21.52 | 21.32 | 21.36 | 1,322,357 | +0.01(+0.04%) |
Sep 29, 2022 | 21.41 | 21.44 | 21.20 | 21.35 | 3,305,346 | -0.42(-1.93%) |
Sep 28, 2022 | 21.55 | 21.82 | 21.49 | 21.77 | 3,741,838 | +0.06(+0.29%) |
Sep 27, 2022 | 21.89 | 21.97 | 21.62 | 21.71 | 2,853,313 | -0.07(-0.33%) |
Sep 26, 2022 | 21.93 | 22.02 | 21.73 | 21.78 | 5,493,229 | -0.43(-1.93%) |
Sep 23, 2022 | 22.34 | 22.37 | 22.09 | 22.21 | 5,037,177 | -0.49(-2.17%) |
Sep 22, 2022 | 22.73 | 22.79 | 22.60 | 22.70 | 1,714,862 | +0.04(+0.16%) |
Sep 21, 2022 | 22.90 | 23.02 | 22.64 | 22.66 | 2,924,592 | -0.30(-1.31%) |
Sep 20, 2022 | 22.95 | 23.04 | 22.90 | 22.96 | 551,676 | -0.12(-0.51%) |
Sep 19, 2022 | 22.79 | 23.09 | 22.79 | 23.08 | 2,225,480 | +0.14(+0.60%) |
Sep 16, 2022 | 22.92 | 23.03 | 22.85 | 22.95 | 1,143,270 | -0.23(-0.98%) |
Sep 15, 2022 | 23.25 | 23.36 | 23.13 | 23.17 | 567,494 | -0.18(-0.78%) |
Sep 14, 2022 | 23.34 | 23.43 | 23.27 | 23.36 | 789,327 | +0.07(+0.31%) |
Sep 13, 2022 | 23.58 | 23.65 | 23.25 | 23.28 | 627,686 | -0.75(-3.11%) |
Sep 12, 2022 | 23.92 | 24.05 | 23.89 | 24.03 | 918,147 | +0.29(+1.23%) |
Sep 09, 2022 | 23.60 | 23.75 | 23.57 | 23.74 | 794,128 | +0.41(+1.76%) |
Sep 08, 2022 | 23.25 | 23.35 | 23.18 | 23.33 | 5,233,700 | -0.08(-0.35%) |
Sep 07, 2022 | 23.17 | 23.42 | 23.11 | 23.41 | 741,435 | +0.10(+0.43%) |
Sep 06, 2022 | 23.42 | 23.43 | 23.25 | 23.31 | 618,394 | -0.07(-0.31%) |
Sep 02, 2022 | 23.49 | 23.60 | 23.34 | 23.38 | 602,022 | -0.10(-0.43%) |