Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.69 | 22.10 | 21.53 | 21.95 | 7,767,672 | +0.37(+1.71%) |
Nov 29, 2022 | 21.10 | 21.68 | 21.05 | 21.58 | 16,133,212 | +0.64(+3.06%) |
Nov 28, 2022 | 21.57 | 21.65 | 20.92 | 20.94 | 4,052,732 | -0.57(-2.65%) |
Nov 25, 2022 | 21.70 | 21.77 | 21.43 | 21.51 | 4,522,877 | -0.44(-2.00%) |
Nov 24, 2022 | 21.87 | 21.97 | 21.78 | 21.95 | 2,180,393 | +0.23(+1.06%) |
Nov 23, 2022 | 21.37 | 21.77 | 21.31 | 21.72 | 6,516,769 | +0.26(+1.21%) |
Nov 22, 2022 | 20.77 | 21.49 | 20.63 | 21.46 | 5,715,397 | +0.82(+3.97%) |
Nov 21, 2022 | 20.80 | 20.84 | 20.42 | 20.64 | 16,269,755 | -0.27(-1.29%) |
Nov 18, 2022 | 20.87 | 20.92 | 20.59 | 20.91 | 5,506,039 | +0.18(+0.87%) |
Nov 17, 2022 | 20.68 | 20.83 | 20.51 | 20.73 | 11,604,056 | -0.32(-1.52%) |
Nov 16, 2022 | 21.12 | 21.47 | 21.03 | 21.05 | 13,517,048 | -0.21(-0.99%) |
Nov 15, 2022 | 21.77 | 21.86 | 20.98 | 21.26 | 4,798,364 | -0.31(-1.44%) |
Nov 14, 2022 | 21.65 | 21.80 | 21.29 | 21.57 | 15,087,963 | -0.24(-1.10%) |
Nov 11, 2022 | 21.88 | 22.03 | 21.65 | 21.81 | 3,185,283 | -0.09(-0.41%) |
Nov 10, 2022 | 21.63 | 21.94 | 21.36 | 21.90 | 12,538,090 | +1.15(+5.54%) |
Nov 09, 2022 | 20.92 | 21.21 | 20.55 | 20.75 | 6,100,499 | -0.23(-1.10%) |
Nov 08, 2022 | 19.70 | 21.17 | 19.64 | 20.98 | 10,415,558 | +1.34(+6.82%) |
Nov 07, 2022 | 19.26 | 19.67 | 19.18 | 19.64 | 10,306,981 | +0.51(+2.67%) |
Nov 04, 2022 | 18.55 | 19.18 | 18.36 | 19.13 | 14,075,192 | +1.15(+6.40%) |
Nov 03, 2022 | 19.60 | 19.76 | 17.88 | 17.98 | 19,096,746 | -1.62(-8.27%) |
Nov 02, 2022 | 20.69 | 19.58 | 19.60 | 12,571,630 | -0.98(-4.76%) | |
Nov 01, 2022 | 20.88 | 21.03 | 20.57 | 20.58 | 5,736,379 | +0.09(+0.44%) |
Oct 31, 2022 | 20.70 | 20.85 | 20.46 | 20.49 | 4,865,284 | -0.33(-1.59%) |
Oct 28, 2022 | 20.80 | 21.00 | 20.69 | 20.82 | 3,406,163 | -0.17(-0.81%) |
Oct 27, 2022 | 21.28 | 21.34 | 20.97 | 20.99 | 7,307,398 | -0.29(-1.36%) |
Oct 26, 2022 | 20.91 | 21.55 | 20.91 | 21.28 | 2,596,006 | +0.51(+2.46%) |
Oct 25, 2022 | 20.66 | 20.93 | 20.60 | 20.77 | 2,604,131 | +0.15(+0.73%) |
Oct 24, 2022 | 20.33 | 20.64 | 20.14 | 20.62 | 3,647,728 | +0.10(+0.49%) |
Oct 21, 2022 | 20.14 | 20.65 | 19.98 | 20.52 | 5,179,243 | +0.52(+2.60%) |
Oct 20, 2022 | 19.84 | 20.47 | 19.81 | 20.00 | 3,139,945 | +0.09(+0.45%) |
Oct 19, 2022 | 20.01 | 20.10 | 19.78 | 19.91 | 3,701,375 | -0.40(-1.97%) |
Oct 18, 2022 | 20.27 | 20.47 | 20.15 | 20.31 | 2,215,461 | +0.26(+1.30%) |
Oct 17, 2022 | 20.00 | 20.38 | 19.98 | 20.05 | 6,286,633 | +0.39(+1.98%) |
Oct 14, 2022 | 20.02 | 20.10 | 19.63 | 19.66 | 4,259,733 | -0.53(-2.63%) |
Oct 13, 2022 | 20.20 | 20.31 | 19.44 | 20.19 | 7,592,142 | -0.65(-3.12%) |
Oct 12, 2022 | 20.78 | 21.13 | 20.58 | 20.84 | 3,557,926 | +0.10(+0.48%) |
Oct 11, 2022 | 21.07 | 21.28 | 20.72 | 20.74 | 4,901,836 | -0.54(-2.54%) |
Oct 07, 2022 | 21.28 | 0 | -0.92(-4.14%) | |||
Oct 06, 2022 | 21.66 | 22.22 | 21.56 | 22.20 | 6,844,510 | +0.53(+2.45%) |
Oct 05, 2022 | 21.39 | 21.73 | 21.10 | 21.67 | 5,258,496 | -0.04(-0.18%) |
Oct 04, 2022 | 22.06 | 22.39 | 21.70 | 21.71 | 5,728,374 | +0.00(+0.00%) |
Oct 03, 2022 | 21.49 | 21.72 | 21.18 | 21.71 | 4,801,409 | +0.30(+1.40%) |
Sep 30, 2022 | 20.63 | 21.71 | 20.58 | 21.41 | 8,157,744 | +0.73(+3.53%) |
Sep 29, 2022 | 20.23 | 20.69 | 20.10 | 20.68 | 7,010,620 | +0.31(+1.52%) |
Sep 28, 2022 | 19.69 | 20.40 | 19.69 | 20.37 | 5,643,493 | +1.00(+5.16%) |
Sep 27, 2022 | 19.73 | 19.94 | 19.35 | 19.37 | 7,163,210 | -0.11(-0.56%) |
Sep 26, 2022 | 19.57 | 19.81 | 19.25 | 19.48 | 20,375,314 | -0.18(-0.92%) |
Sep 23, 2022 | 19.95 | 19.97 | 19.37 | 19.66 | 10,327,986 | -0.68(-3.34%) |
Sep 22, 2022 | 20.55 | 20.82 | 20.22 | 20.34 | 8,538,721 | -0.08(-0.39%) |
Sep 21, 2022 | 20.24 | 20.76 | 20.00 | 20.42 | 6,952,464 | +0.30(+1.49%) |
Sep 20, 2022 | 20.35 | 20.35 | 19.82 | 20.12 | 11,252,641 | -0.43(-2.09%) |
Sep 19, 2022 | 20.12 | 20.55 | 20.05 | 20.55 | 17,196,684 | +0.22(+1.08%) |
Sep 16, 2022 | 19.81 | 20.59 | 19.72 | 20.33 | 11,777,134 | +0.32(+1.60%) |
Sep 15, 2022 | 20.38 | 20.48 | 19.80 | 20.01 | 3,427,954 | -0.51(-2.49%) |
Sep 14, 2022 | 20.57 | 20.80 | 20.48 | 20.52 | 9,947,695 | +0.07(+0.34%) |
Sep 13, 2022 | 20.22 | 20.70 | 20.15 | 20.45 | 11,254,215 | -0.26(-1.26%) |
Sep 12, 2022 | 21.04 | 21.09 | 20.62 | 20.71 | 14,216,208 | -0.02(-0.10%) |
Sep 09, 2022 | 20.61 | 20.80 | 20.50 | 20.73 | 11,393,185 | +0.31(+1.52%) |
Sep 08, 2022 | 20.05 | 20.47 | 19.98 | 20.42 | 8,933,257 | +0.28(+1.39%) |
Sep 07, 2022 | 19.52 | 20.35 | 19.43 | 20.14 | 8,415,895 | +0.65(+3.34%) |
Sep 06, 2022 | 19.68 | 19.87 | 19.36 | 19.49 | 11,488,828 | -0.09(-0.46%) |
Sep 02, 2022 | 19.58 | 0 | +0.43(+2.25%) |