Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.75 | 22.90 | 22.56 | 22.76 | 738,320 | +0.20(+0.89%) |
Nov 29, 2022 | 22.45 | 22.63 | 22.34 | 22.56 | 580,034 | +0.32(+1.44%) |
Nov 28, 2022 | 22.27 | 22.37 | 22.12 | 22.24 | 693,205 | -0.66(-2.88%) |
Nov 25, 2022 | 22.88 | 22.96 | 22.75 | 22.90 | 480,095 | +0.20(+0.88%) |
Nov 23, 2022 | 22.93 | 22.99 | 22.68 | 22.70 | 1,801,532 | -0.34(-1.48%) |
Nov 22, 2022 | 22.68 | 23.16 | 22.60 | 23.04 | 280,476 | +0.49(+2.17%) |
Nov 21, 2022 | 22.57 | 22.63 | 22.07 | 22.55 | 352,337 | -0.33(-1.44%) |
Nov 18, 2022 | 22.36 | 22.88 | 22.33 | 22.88 | 1,474,621 | +0.25(+1.10%) |
Nov 17, 2022 | 22.58 | 22.63 | 22.39 | 22.63 | 196,376 | -0.17(-0.75%) |
Nov 16, 2022 | 22.50 | 22.80 | 22.38 | 22.80 | 85,309 | +0.23(+1.02%) |
Nov 15, 2022 | 22.95 | 23.11 | 22.57 | 22.57 | 193,590 | -0.23(-1.01%) |
Nov 14, 2022 | 22.71 | 23.25 | 22.71 | 22.80 | 333,234 | +0.00(+0.00%) |
Nov 11, 2022 | 23.10 | 23.11 | 22.71 | 22.80 | 185,564 | -0.06(-0.26%) |
Nov 10, 2022 | 22.79 | 22.92 | 22.56 | 22.86 | 219,588 | +0.46(+2.05%) |
Nov 09, 2022 | 22.74 | 22.86 | 22.29 | 22.40 | 283,207 | -0.54(-2.35%) |
Nov 08, 2022 | 22.98 | 23.09 | 22.74 | 22.94 | 414,379 | +0.09(+0.39%) |
Nov 07, 2022 | 22.76 | 22.99 | 22.76 | 22.85 | 752,416 | +0.09(+0.40%) |
Nov 04, 2022 | 23.08 | 23.21 | 22.51 | 22.76 | 317,042 | -0.05(-0.22%) |
Nov 03, 2022 | 22.48 | 22.88 | 22.42 | 22.81 | 370,783 | +0.20(+0.88%) |
Nov 02, 2022 | 22.89 | 22.54 | 22.61 | 559,561 | -0.39(-1.70%) | |
Nov 01, 2022 | 23.26 | 23.31 | 23.00 | 23.00 | 298,629 | +0.09(+0.39%) |
Oct 31, 2022 | 22.64 | 23.12 | 22.64 | 22.91 | 330,201 | +0.23(+1.01%) |
Oct 28, 2022 | 22.74 | 22.75 | 22.34 | 22.68 | 244,544 | +0.19(+0.84%) |
Oct 27, 2022 | 22.55 | 22.74 | 22.47 | 22.49 | 320,123 | +0.26(+1.17%) |
Oct 26, 2022 | 22.19 | 22.32 | 22.08 | 22.23 | 355,589 | +0.18(+0.82%) |
Oct 25, 2022 | 21.87 | 22.16 | 21.68 | 22.05 | 392,677 | +0.23(+1.05%) |
Oct 24, 2022 | 22.09 | 22.09 | 21.69 | 21.82 | 257,286 | -0.15(-0.68%) |
Oct 21, 2022 | 21.74 | 22.06 | 21.63 | 21.97 | 437,909 | +0.37(+1.71%) |
Oct 20, 2022 | 21.90 | 21.95 | 21.53 | 21.60 | 357,912 | -0.10(-0.46%) |
Oct 19, 2022 | 21.71 | 21.84 | 21.51 | 21.70 | 278,465 | +0.04(+0.18%) |
Oct 18, 2022 | 21.50 | 21.83 | 21.38 | 21.66 | 1,231,597 | +0.24(+1.12%) |
Oct 17, 2022 | 21.15 | 21.42 | 21.08 | 21.42 | 840,531 | +0.44(+2.10%) |
Oct 14, 2022 | 21.29 | 21.42 | 20.85 | 20.98 | 1,108,820 | -0.41(-1.92%) |
Oct 13, 2022 | 20.52 | 21.40 | 20.50 | 21.39 | 879,163 | +0.62(+2.99%) |
Oct 12, 2022 | 20.77 | 20.95 | 20.66 | 20.77 | 543,565 | -0.03(-0.14%) |
Oct 11, 2022 | 20.27 | 21.02 | 20.26 | 20.80 | 393,691 | +0.24(+1.17%) |
Oct 10, 2022 | 20.91 | 21.18 | 20.48 | 20.56 | 296,489 | -0.24(-1.15%) |
Oct 07, 2022 | 21.06 | 21.17 | 20.79 | 20.80 | 319,251 | -0.29(-1.38%) |
Oct 06, 2022 | 21.01 | 21.39 | 20.97 | 21.09 | 199,885 | -0.09(-0.42%) |
Oct 05, 2022 | 21.15 | 21.36 | 20.71 | 21.18 | 456,676 | +0.07(+0.33%) |
Oct 04, 2022 | 20.83 | 21.22 | 20.82 | 21.11 | 376,840 | +0.69(+3.38%) |
Oct 03, 2022 | 20.55 | 20.74 | 20.38 | 20.42 | 309,973 | +0.36(+1.79%) |
Sep 30, 2022 | 20.04 | 20.39 | 19.85 | 20.06 | 350,037 | +0.08(+0.40%) |
Sep 29, 2022 | 20.24 | 20.28 | 19.59 | 19.98 | 236,346 | -0.33(-1.62%) |
Sep 28, 2022 | 19.57 | 20.35 | 19.45 | 20.31 | 364,324 | +0.96(+4.96%) |
Sep 27, 2022 | 19.44 | 19.86 | 19.32 | 19.35 | 399,357 | +0.27(+1.42%) |
Sep 26, 2022 | 19.72 | 19.72 | 19.04 | 19.08 | 427,845 | -0.65(-3.29%) |
Sep 23, 2022 | 20.60 | 20.60 | 19.49 | 19.73 | 578,115 | -1.16(-5.55%) |
Sep 22, 2022 | 21.55 | 21.65 | 20.89 | 20.89 | 570,280 | -0.53(-2.47%) |
Sep 21, 2022 | 21.99 | 21.99 | 21.42 | 21.42 | 297,762 | -0.27(-1.24%) |
Sep 20, 2022 | 21.76 | 21.78 | 21.50 | 21.69 | 260,581 | -0.14(-0.64%) |
Sep 19, 2022 | 21.37 | 21.83 | 21.32 | 21.83 | 342,844 | +0.23(+1.06%) |
Sep 16, 2022 | 21.94 | 21.94 | 21.46 | 21.60 | 480,872 | -0.50(-2.26%) |
Sep 15, 2022 | 22.18 | 22.34 | 22.07 | 22.10 | 298,060 | -0.20(-0.90%) |
Sep 14, 2022 | 22.10 | 22.40 | 21.98 | 22.30 | 318,211 | +0.41(+1.87%) |
Sep 13, 2022 | 21.97 | 22.29 | 21.80 | 21.89 | 274,130 | -0.37(-1.66%) |
Sep 12, 2022 | 22.28 | 22.44 | 22.18 | 22.26 | 214,223 | +0.20(+0.91%) |
Sep 09, 2022 | 21.99 | 22.17 | 21.94 | 22.06 | 314,072 | +0.42(+1.94%) |
Sep 08, 2022 | 21.73 | 21.73 | 21.39 | 21.64 | 384,438 | -0.03(-0.14%) |
Sep 07, 2022 | 21.28 | 21.67 | 21.21 | 21.67 | 334,351 | +0.09(+0.42%) |
Sep 06, 2022 | 22.08 | 22.08 | 21.51 | 21.58 | 326,143 | -0.25(-1.15%) |
Sep 02, 2022 | 21.87 | 22.01 | 21.64 | 21.83 | 282,502 | +0.34(+1.58%) |