Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.00 | 21.39 | 20.39 | 21.37 | 9,840,085 | +0.28(+1.31%) |
Nov 29, 2022 | 20.79 | 21.11 | 20.69 | 21.09 | 4,817,813 | +0.34(+1.64%) |
Nov 28, 2022 | 20.86 | 21.02 | 20.65 | 20.75 | 5,890,870 | -0.30(-1.44%) |
Nov 25, 2022 | 21.03 | 21.15 | 20.98 | 21.05 | 1,496,430 | +0.12(+0.57%) |
Nov 23, 2022 | 20.87 | 20.99 | 20.80 | 20.93 | 3,025,230 | +0.07(+0.35%) |
Nov 22, 2022 | 20.91 | 21.05 | 20.77 | 20.86 | 4,047,718 | +0.14(+0.67%) |
Nov 21, 2022 | 20.57 | 20.84 | 20.50 | 20.72 | 6,106,634 | +0.02(+0.09%) |
Nov 18, 2022 | 20.96 | 21.05 | 20.45 | 20.70 | 6,167,585 | +0.13(+0.63%) |
Nov 17, 2022 | 20.61 | 20.76 | 20.38 | 20.57 | 6,909,275 | -0.31(-1.50%) |
Nov 16, 2022 | 21.24 | 21.30 | 20.82 | 20.89 | 6,644,343 | -0.40(-1.90%) |
Nov 15, 2022 | 21.42 | 21.63 | 21.08 | 21.29 | 6,285,334 | +0.20(+0.96%) |
Nov 14, 2022 | 21.49 | 21.61 | 21.08 | 21.09 | 5,311,678 | -0.46(-2.14%) |
Nov 11, 2022 | 21.63 | 21.78 | 21.40 | 21.55 | 7,691,366 | +0.12(+0.56%) |
Nov 10, 2022 | 21.35 | 21.54 | 21.09 | 21.43 | 9,469,128 | +0.75(+3.65%) |
Nov 09, 2022 | 20.77 | 20.89 | 20.60 | 20.68 | 6,201,054 | -0.34(-1.62%) |
Nov 08, 2022 | 21.05 | 21.12 | 20.81 | 21.02 | 7,763,620 | +0.01(+0.04%) |
Nov 07, 2022 | 20.91 | 21.02 | 20.65 | 21.01 | 5,562,435 | +0.33(+1.60%) |
Nov 04, 2022 | 20.51 | 20.93 | 20.33 | 20.68 | 8,262,188 | +0.43(+2.14%) |
Nov 03, 2022 | 19.93 | 20.43 | 19.59 | 20.24 | 8,308,977 | +0.13(+0.64%) |
Nov 02, 2022 | 20.54 | 20.72 | 20.10 | 20.11 | 8,300,884 | -0.41(-2.02%) |
Nov 01, 2022 | 20.37 | 20.56 | 20.25 | 20.53 | 6,847,455 | +0.32(+1.59%) |
Oct 31, 2022 | 20.09 | 20.38 | 20.03 | 20.21 | 7,625,199 | +0.09(+0.46%) |
Oct 28, 2022 | 19.98 | 20.15 | 19.84 | 20.11 | 6,587,733 | +0.28(+1.39%) |
Oct 27, 2022 | 19.78 | 20.01 | 19.74 | 19.84 | 9,651,747 | +0.24(+1.22%) |
Oct 26, 2022 | 19.62 | 19.81 | 19.50 | 19.60 | 9,355,507 | +0.06(+0.28%) |
Oct 25, 2022 | 18.74 | 19.58 | 18.65 | 19.54 | 12,163,051 | +0.63(+3.31%) |
Oct 24, 2022 | 18.13 | 19.05 | 18.02 | 18.92 | 17,554,254 | +0.95(+5.28%) |
Oct 21, 2022 | 18.27 | 19.05 | 17.58 | 17.97 | 27,055,446 | -0.20(-1.11%) |
Oct 20, 2022 | 19.19 | 19.42 | 18.05 | 18.17 | 18,422,788 | -1.07(-5.55%) |
Oct 19, 2022 | 19.74 | 19.93 | 19.15 | 19.24 | 10,784,014 | -0.70(-3.51%) |
Oct 18, 2022 | 19.99 | 20.26 | 19.59 | 19.94 | 12,327,648 | +0.38(+1.93%) |
Oct 17, 2022 | 19.54 | 19.72 | 19.28 | 19.56 | 10,284,563 | +0.52(+2.76%) |
Oct 14, 2022 | 19.33 | 19.80 | 19.00 | 19.04 | 10,122,420 | -0.18(-0.96%) |
Oct 13, 2022 | 17.78 | 19.28 | 17.63 | 19.22 | 10,843,579 | +1.18(+6.53%) |
Oct 12, 2022 | 18.25 | 18.40 | 18.03 | 18.04 | 9,459,591 | -0.27(-1.46%) |
Oct 11, 2022 | 18.57 | 18.66 | 18.22 | 18.31 | 8,304,290 | -0.34(-1.83%) |
Oct 10, 2022 | 18.92 | 19.04 | 18.51 | 18.65 | 8,067,363 | -0.17(-0.93%) |
Oct 07, 2022 | 19.04 | 19.08 | 18.64 | 18.82 | 11,363,882 | -0.33(-1.73%) |
Oct 06, 2022 | 19.36 | 19.49 | 19.14 | 19.16 | 6,551,779 | -0.33(-1.70%) |
Oct 05, 2022 | 19.40 | 19.62 | 19.33 | 19.49 | 7,410,629 | -0.21(-1.07%) |
Oct 04, 2022 | 19.19 | 19.72 | 19.19 | 19.70 | 7,825,292 | +0.81(+4.29%) |
Oct 03, 2022 | 18.70 | 19.01 | 18.28 | 18.89 | 10,014,842 | +0.41(+2.24%) |
Sep 30, 2022 | 18.43 | 18.91 | 18.34 | 18.48 | 11,509,180 | +0.18(+1.01%) |
Sep 29, 2022 | 18.54 | 18.72 | 18.08 | 18.29 | 10,969,792 | -0.54(-2.88%) |
Sep 28, 2022 | 18.94 | 19.39 | 18.60 | 18.83 | 21,363,530 | +0.05(+0.25%) |
Sep 27, 2022 | 19.17 | 19.37 | 18.50 | 18.79 | 9,047,322 | -0.26(-1.35%) |
Sep 26, 2022 | 19.06 | 19.38 | 18.85 | 19.05 | 8,768,091 | -0.17(-0.91%) |
Sep 23, 2022 | 19.37 | 19.47 | 18.95 | 19.22 | 7,420,724 | -0.40(-2.02%) |
Sep 22, 2022 | 20.27 | 20.31 | 19.57 | 19.62 | 6,779,405 | -0.52(-2.56%) |
Sep 21, 2022 | 20.55 | 20.71 | 20.13 | 20.13 | 8,859,071 | -0.29(-1.44%) |
Sep 20, 2022 | 20.33 | 20.57 | 20.23 | 20.43 | 6,854,938 | -0.05(-0.22%) |
Sep 19, 2022 | 19.98 | 20.55 | 19.91 | 20.47 | 5,735,027 | +0.29(+1.41%) |
Sep 16, 2022 | 20.41 | 20.46 | 19.95 | 20.19 | 14,887,208 | -0.47(-2.27%) |
Sep 15, 2022 | 20.47 | 20.99 | 20.30 | 20.66 | 8,121,531 | +0.29(+1.40%) |
Sep 14, 2022 | 20.01 | 20.44 | 19.78 | 20.37 | 12,053,280 | +0.41(+2.08%) |
Sep 13, 2022 | 20.23 | 20.40 | 19.85 | 19.96 | 10,473,970 | -0.72(-3.47%) |
Sep 12, 2022 | 20.54 | 20.84 | 20.44 | 20.68 | 9,222,071 | +0.23(+1.13%) |
Sep 09, 2022 | 20.58 | 20.73 | 20.43 | 20.44 | 10,787,108 | +0.00(+0.00%) |
Sep 08, 2022 | 19.74 | 20.46 | 19.61 | 20.44 | 7,159,895 | +0.61(+3.06%) |
Sep 07, 2022 | 19.28 | 19.91 | 19.21 | 19.84 | 6,220,326 | +0.50(+2.57%) |
Sep 06, 2022 | 19.72 | 19.79 | 19.17 | 19.34 | 7,931,853 | -0.25(-1.27%) |
Sep 02, 2022 | 19.97 | 20.15 | 19.50 | 19.59 | 6,905,546 | -0.09(-0.47%) |