Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.10 | 23.63 | 22.90 | 23.63 | 1,207,968 | +0.60(+2.62%) |
Nov 29, 2022 | 23.04 | 23.08 | 22.89 | 23.03 | 872,270 | +0.05(+0.21%) |
Nov 28, 2022 | 23.20 | 23.22 | 22.93 | 22.98 | 817,311 | -0.37(-1.58%) |
Nov 25, 2022 | 23.35 | 23.39 | 23.31 | 23.35 | 322,586 | +0.02(+0.08%) |
Nov 23, 2022 | 23.23 | 23.34 | 23.18 | 23.33 | 601,744 | +0.10(+0.42%) |
Nov 22, 2022 | 23.10 | 23.24 | 23.04 | 23.23 | 1,441,572 | +0.27(+1.19%) |
Nov 21, 2022 | 22.92 | 23.01 | 22.79 | 22.96 | 794,496 | -0.02(-0.08%) |
Nov 18, 2022 | 23.04 | 23.04 | 22.83 | 22.98 | 786,329 | +0.15(+0.64%) |
Nov 17, 2022 | 22.72 | 22.85 | 22.58 | 22.83 | 586,212 | -0.08(-0.34%) |
Nov 16, 2022 | 23.10 | 23.10 | 22.88 | 22.91 | 1,149,781 | -0.19(-0.84%) |
Nov 15, 2022 | 23.21 | 23.21 | 22.87 | 23.10 | 1,620,004 | +0.21(+0.94%) |
Nov 14, 2022 | 23.03 | 23.16 | 22.87 | 22.89 | 987,349 | -0.19(-0.80%) |
Nov 11, 2022 | 23.06 | 23.12 | 22.90 | 23.08 | 498,605 | +0.13(+0.55%) |
Nov 10, 2022 | 22.77 | 22.96 | 22.60 | 22.95 | 1,046,467 | +0.90(+4.06%) |
Nov 09, 2022 | 22.33 | 22.41 | 22.01 | 22.05 | 898,279 | -0.36(-1.61%) |
Nov 08, 2022 | 22.38 | 22.53 | 22.16 | 22.41 | 2,114,856 | +0.13(+0.57%) |
Nov 07, 2022 | 22.10 | 22.31 | 22.01 | 22.29 | 1,130,743 | +0.28(+1.28%) |
Nov 04, 2022 | 21.96 | 22.08 | 21.68 | 22.01 | 1,753,734 | +0.41(+1.89%) |
Nov 03, 2022 | 21.45 | 21.72 | 21.35 | 21.60 | 608,516 | -0.04(-0.18%) |
Nov 02, 2022 | 22.04 | 21.63 | 21.64 | 703,928 | -0.46(-2.07%) | |
Nov 01, 2022 | 22.32 | 22.32 | 21.99 | 22.09 | 584,786 | +0.02(+0.09%) |
Oct 31, 2022 | 22.02 | 22.17 | 22.00 | 22.07 | 653,036 | -0.12(-0.53%) |
Oct 28, 2022 | 21.76 | 22.19 | 21.70 | 22.19 | 965,494 | +0.52(+2.38%) |
Oct 27, 2022 | 21.89 | 21.99 | 21.65 | 21.67 | 752,270 | -0.08(-0.36%) |
Oct 26, 2022 | 21.68 | 22.00 | 21.64 | 21.75 | 724,992 | +0.04(+0.18%) |
Oct 25, 2022 | 21.54 | 21.72 | 21.50 | 21.71 | 523,514 | +0.20(+0.95%) |
Oct 24, 2022 | 21.44 | 21.59 | 21.29 | 21.51 | 803,860 | +0.22(+1.05%) |
Oct 21, 2022 | 20.80 | 21.32 | 20.72 | 21.28 | 751,423 | +0.49(+2.34%) |
Oct 20, 2022 | 20.99 | 21.15 | 20.74 | 20.80 | 886,828 | -0.20(-0.97%) |
Oct 19, 2022 | 21.02 | 21.12 | 20.82 | 21.00 | 589,561 | -0.07(-0.32%) |
Oct 18, 2022 | 21.23 | 21.23 | 20.87 | 21.07 | 700,466 | +0.23(+1.12%) |
Oct 17, 2022 | 20.76 | 20.91 | 20.72 | 20.84 | 580,483 | +0.46(+2.24%) |
Oct 14, 2022 | 20.92 | 21.00 | 20.35 | 20.38 | 1,843,111 | -0.41(-1.97%) |
Oct 13, 2022 | 19.92 | 20.87 | 19.86 | 20.79 | 889,113 | +0.54(+2.64%) |
Oct 12, 2022 | 20.35 | 20.40 | 20.22 | 20.25 | 623,137 | -0.07(-0.34%) |
Oct 11, 2022 | 20.30 | 20.58 | 20.19 | 20.32 | 607,223 | -0.06(-0.29%) |
Oct 10, 2022 | 20.63 | 20.65 | 20.26 | 20.38 | 470,221 | -0.17(-0.81%) |
Oct 07, 2022 | 20.81 | 20.82 | 20.45 | 20.55 | 767,828 | -0.41(-1.95%) |
Oct 06, 2022 | 21.10 | 21.19 | 20.91 | 20.95 | 680,530 | -0.18(-0.87%) |
Oct 05, 2022 | 20.99 | 21.29 | 20.87 | 21.14 | 737,858 | -0.08(-0.37%) |
Oct 04, 2022 | 20.85 | 21.22 | 20.80 | 21.22 | 944,942 | +0.71(+3.46%) |
Oct 03, 2022 | 20.19 | 20.61 | 20.12 | 20.51 | 1,735,276 | +0.63(+3.18%) |
Sep 30, 2022 | 20.34 | 20.34 | 19.87 | 19.87 | 884,540 | -0.32(-1.59%) |
Sep 29, 2022 | 20.45 | 20.45 | 20.04 | 20.19 | 375,020 | -0.38(-1.86%) |
Sep 28, 2022 | 20.31 | 20.67 | 20.18 | 20.58 | 813,926 | +0.34(+1.68%) |
Sep 27, 2022 | 20.58 | 20.59 | 20.11 | 20.24 | 1,063,668 | -0.10(-0.48%) |
Sep 26, 2022 | 20.55 | 20.67 | 20.25 | 20.34 | 672,579 | -0.29(-1.41%) |
Sep 23, 2022 | 20.90 | 20.90 | 20.37 | 20.63 | 1,251,797 | -0.45(-2.11%) |
Sep 22, 2022 | 21.22 | 21.25 | 21.06 | 21.07 | 606,244 | -0.14(-0.64%) |
Sep 21, 2022 | 21.68 | 21.78 | 21.21 | 21.21 | 535,583 | -0.31(-1.44%) |
Sep 20, 2022 | 21.61 | 21.61 | 21.39 | 21.52 | 583,308 | -0.24(-1.11%) |
Sep 19, 2022 | 21.43 | 21.77 | 21.43 | 21.76 | 510,981 | +0.13(+0.58%) |
Sep 16, 2022 | 21.65 | 21.65 | 21.45 | 21.63 | 366,600 | -0.15(-0.71%) |
Sep 15, 2022 | 21.91 | 22.05 | 21.72 | 21.79 | 483,905 | -0.21(-0.97%) |
Sep 14, 2022 | 21.97 | 22.06 | 21.82 | 22.00 | 354,358 | +0.14(+0.62%) |
Sep 13, 2022 | 22.37 | 22.41 | 21.82 | 21.87 | 564,695 | -0.91(-4.00%) |
Sep 12, 2022 | 22.65 | 22.81 | 22.62 | 22.78 | 285,652 | +0.26(+1.16%) |
Sep 09, 2022 | 22.32 | 22.55 | 22.31 | 22.52 | 341,880 | +0.35(+1.60%) |
Sep 08, 2022 | 21.98 | 22.19 | 21.90 | 22.16 | 409,573 | +0.10(+0.46%) |
Sep 07, 2022 | 21.74 | 22.09 | 21.69 | 22.06 | 424,581 | +0.30(+1.38%) |
Sep 06, 2022 | 21.94 | 21.96 | 21.70 | 21.76 | 293,921 | -0.12(-0.53%) |
Sep 02, 2022 | 22.32 | 22.35 | 21.80 | 21.88 | 282,159 | -0.16(-0.73%) |