Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.23 | 22.66 | 22.05 | 22.66 | 821,091 | +0.39(+1.77%) |
Nov 29, 2022 | 21.92 | 22.27 | 21.91 | 22.26 | 389,254 | +0.34(+1.53%) |
Nov 28, 2022 | 22.27 | 22.41 | 21.89 | 21.93 | 630,881 | -0.49(-2.18%) |
Nov 25, 2022 | 22.27 | 22.44 | 22.27 | 22.42 | 163,008 | +0.14(+0.65%) |
Nov 23, 2022 | 22.23 | 22.34 | 22.12 | 22.27 | 651,132 | -0.01(-0.04%) |
Nov 22, 2022 | 22.18 | 22.29 | 22.07 | 22.28 | 581,212 | +0.15(+0.69%) |
Nov 21, 2022 | 21.99 | 22.13 | 21.90 | 22.13 | 777,516 | +0.04(+0.17%) |
Nov 18, 2022 | 22.02 | 22.12 | 21.91 | 22.09 | 492,363 | +0.27(+1.23%) |
Nov 17, 2022 | 21.68 | 21.87 | 21.60 | 21.82 | 477,950 | -0.12(-0.53%) |
Nov 16, 2022 | 22.11 | 22.11 | 21.90 | 21.94 | 2,234,976 | -0.17(-0.78%) |
Nov 15, 2022 | 22.16 | 22.26 | 21.92 | 22.11 | 988,082 | +0.15(+0.70%) |
Nov 14, 2022 | 22.28 | 22.30 | 21.93 | 21.96 | 656,124 | -0.46(-2.06%) |
Nov 11, 2022 | 22.45 | 22.59 | 22.32 | 22.42 | 539,687 | +0.09(+0.39%) |
Nov 10, 2022 | 21.61 | 22.35 | 21.61 | 22.33 | 2,112,736 | +1.36(+6.50%) |
Nov 09, 2022 | 21.08 | 21.28 | 20.92 | 20.97 | 1,086,184 | -0.21(-1.00%) |
Nov 08, 2022 | 21.12 | 21.36 | 21.03 | 21.18 | 733,916 | +0.12(+0.59%) |
Nov 07, 2022 | 21.16 | 21.26 | 20.93 | 21.05 | 505,417 | +0.00(+0.00%) |
Nov 04, 2022 | 20.89 | 21.17 | 20.70 | 21.05 | 491,179 | +0.39(+1.91%) |
Nov 03, 2022 | 20.50 | 20.79 | 20.31 | 20.66 | 629,210 | -0.11(-0.51%) |
Nov 02, 2022 | 21.22 | 20.73 | 20.77 | 655,877 | -0.50(-2.35%) | |
Nov 01, 2022 | 21.47 | 21.51 | 21.23 | 21.27 | 753,213 | +0.04(+0.18%) |
Oct 31, 2022 | 21.15 | 21.29 | 21.07 | 21.23 | 525,235 | -0.12(-0.54%) |
Oct 28, 2022 | 20.95 | 21.36 | 20.86 | 21.34 | 752,429 | +0.36(+1.74%) |
Oct 27, 2022 | 21.03 | 21.20 | 20.91 | 20.98 | 773,886 | +0.07(+0.32%) |
Oct 26, 2022 | 20.94 | 21.05 | 20.81 | 20.91 | 1,790,797 | +0.07(+0.32%) |
Oct 25, 2022 | 20.17 | 20.85 | 20.17 | 20.84 | 1,933,173 | +0.76(+3.78%) |
Oct 24, 2022 | 20.12 | 20.20 | 19.90 | 20.08 | 726,473 | +0.01(+0.05%) |
Oct 21, 2022 | 19.86 | 20.08 | 19.62 | 20.07 | 697,257 | +0.17(+0.87%) |
Oct 20, 2022 | 19.92 | 20.21 | 19.87 | 19.90 | 604,438 | +0.04(+0.19%) |
Oct 19, 2022 | 20.15 | 20.19 | 19.76 | 19.86 | 716,010 | -0.50(-2.45%) |
Oct 18, 2022 | 20.53 | 20.62 | 20.21 | 20.36 | 526,679 | +0.13(+0.66%) |
Oct 17, 2022 | 19.91 | 20.31 | 19.88 | 20.23 | 806,749 | +0.65(+3.33%) |
Oct 14, 2022 | 20.14 | 20.23 | 19.55 | 19.58 | 818,049 | -0.42(-2.11%) |
Oct 13, 2022 | 19.37 | 20.09 | 19.24 | 20.00 | 639,675 | +0.30(+1.51%) |
Oct 12, 2022 | 19.83 | 19.85 | 19.61 | 19.70 | 741,560 | -0.17(-0.87%) |
Oct 11, 2022 | 19.66 | 19.98 | 19.50 | 19.87 | 1,077,936 | +0.15(+0.78%) |
Oct 10, 2022 | 19.89 | 19.98 | 19.71 | 19.72 | 1,022,976 | -0.16(-0.82%) |
Oct 07, 2022 | 20.15 | 20.18 | 19.76 | 19.88 | 833,375 | -0.40(-1.99%) |
Oct 06, 2022 | 20.65 | 20.74 | 20.26 | 20.29 | 1,307,313 | -0.44(-2.13%) |
Oct 05, 2022 | 20.86 | 20.86 | 20.40 | 20.73 | 1,353,493 | -0.41(-1.95%) |
Oct 04, 2022 | 21.00 | 21.23 | 20.98 | 21.14 | 811,316 | +0.37(+1.80%) |
Oct 03, 2022 | 20.63 | 20.85 | 20.42 | 20.77 | 1,287,858 | +0.35(+1.69%) |
Sep 30, 2022 | 20.21 | 20.51 | 20.19 | 20.42 | 1,419,109 | +0.33(+1.62%) |
Sep 29, 2022 | 20.35 | 20.36 | 19.90 | 20.09 | 670,576 | -0.46(-2.24%) |
Sep 28, 2022 | 20.18 | 20.64 | 20.04 | 20.55 | 1,396,812 | +0.42(+2.10%) |
Sep 27, 2022 | 20.55 | 20.63 | 20.06 | 20.13 | 976,159 | -0.37(-1.83%) |
Sep 26, 2022 | 20.91 | 20.91 | 20.33 | 20.51 | 1,389,406 | -0.58(-2.77%) |
Sep 23, 2022 | 21.20 | 21.27 | 20.89 | 21.09 | 550,683 | -0.39(-1.81%) |
Sep 22, 2022 | 21.69 | 21.69 | 21.38 | 21.48 | 443,881 | -0.22(-1.00%) |
Sep 21, 2022 | 22.10 | 22.23 | 21.70 | 21.70 | 564,304 | -0.35(-1.59%) |
Sep 20, 2022 | 22.28 | 22.29 | 21.93 | 22.05 | 582,496 | -0.53(-2.35%) |
Sep 19, 2022 | 22.40 | 22.58 | 22.29 | 22.58 | 444,188 | -0.01(-0.04%) |
Sep 16, 2022 | 22.38 | 22.61 | 22.31 | 22.59 | 253,392 | +0.06(+0.25%) |
Sep 15, 2022 | 22.84 | 22.95 | 22.51 | 22.53 | 419,225 | -0.35(-1.53%) |
Sep 14, 2022 | 23.11 | 23.11 | 22.74 | 22.88 | 216,491 | -0.24(-1.03%) |
Sep 13, 2022 | 23.52 | 23.55 | 23.03 | 23.12 | 260,335 | -0.84(-3.52%) |
Sep 12, 2022 | 23.83 | 24.01 | 23.83 | 23.96 | 264,950 | +0.22(+0.92%) |
Sep 09, 2022 | 23.60 | 23.77 | 23.51 | 23.75 | 303,746 | +0.34(+1.46%) |
Sep 08, 2022 | 23.33 | 23.52 | 23.22 | 23.40 | 339,459 | -0.03(-0.12%) |
Sep 07, 2022 | 23.03 | 23.48 | 23.03 | 23.43 | 281,847 | +0.33(+1.44%) |
Sep 06, 2022 | 23.00 | 23.15 | 22.87 | 23.10 | 322,570 | +0.18(+0.79%) |
Sep 02, 2022 | 23.34 | 23.37 | 22.85 | 22.92 | 412,506 | -0.22(-0.94%) |