Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.29 | 22.39 | 22.17 | 22.34 | 155,078 | +0.05(+0.25%) |
Nov 29, 2022 | 22.01 | 22.32 | 22.01 | 22.29 | 140,092 | +0.10(+0.45%) |
Nov 28, 2022 | 22.25 | 22.28 | 22.08 | 22.19 | 165,070 | -0.03(-0.14%) |
Nov 25, 2022 | 22.16 | 22.26 | 22.11 | 22.22 | 93,467 | +0.06(+0.27%) |
Nov 23, 2022 | 22.09 | 22.25 | 22.09 | 22.16 | 225,295 | +0.09(+0.41%) |
Nov 22, 2022 | 22.09 | 22.15 | 22.04 | 22.07 | 110,770 | -0.01(-0.05%) |
Nov 21, 2022 | 22.20 | 22.20 | 21.98 | 22.08 | 116,292 | -0.01(-0.05%) |
Nov 18, 2022 | 22.19 | 22.19 | 22.00 | 22.09 | 178,515 | -0.05(-0.23%) |
Nov 17, 2022 | 22.07 | 22.14 | 22.00 | 22.14 | 267,781 | +0.11(+0.50%) |
Nov 16, 2022 | 22.00 | 22.13 | 22.00 | 22.03 | 192,461 | +0.05(+0.23%) |
Nov 15, 2022 | 21.92 | 22.02 | 21.86 | 21.98 | 192,549 | +0.16(+0.73%) |
Nov 14, 2022 | 22.00 | 22.01 | 21.81 | 21.82 | 205,621 | -0.15(-0.68%) |
Nov 11, 2022 | 21.95 | 22.00 | 21.84 | 21.97 | 87,642 | +0.11(+0.50%) |
Nov 10, 2022 | 21.81 | 22.04 | 21.75 | 21.86 | 445,634 | +0.27(+1.25%) |
Nov 09, 2022 | 21.50 | 21.67 | 21.50 | 21.59 | 431,318 | +0.07(+0.33%) |
Nov 08, 2022 | 21.50 | 21.59 | 21.47 | 21.52 | 186,886 | +0.05(+0.23%) |
Nov 07, 2022 | 21.57 | 21.57 | 21.47 | 21.47 | 135,620 | +0.00(+0.00%) |
Nov 04, 2022 | 21.55 | 21.58 | 21.46 | 21.47 | 170,505 | -0.02(-0.09%) |
Nov 03, 2022 | 21.55 | 21.62 | 21.45 | 21.49 | 174,179 | -0.13(-0.60%) |
Nov 02, 2022 | 21.67 | 21.69 | 21.52 | 21.62 | 147,570 | +0.00(+0.00%) |
Nov 01, 2022 | 21.73 | 21.74 | 21.52 | 21.62 | 253,206 | -0.01(-0.05%) |
Oct 31, 2022 | 21.60 | 21.75 | 21.39 | 21.63 | 768,916 | -0.03(-0.14%) |
Oct 28, 2022 | 21.73 | 21.73 | 21.61 | 21.66 | 173,670 | -0.03(-0.14%) |
Oct 27, 2022 | 21.62 | 21.71 | 21.61 | 21.69 | 311,784 | +0.09(+0.39%) |
Oct 26, 2022 | 21.60 | 21.70 | 21.54 | 21.61 | 138,587 | -0.07(-0.35%) |
Oct 25, 2022 | 21.79 | 21.79 | 21.50 | 21.68 | 551,382 | +0.15(+0.70%) |
Oct 24, 2022 | 21.69 | 21.75 | 21.53 | 21.53 | 141,880 | -0.16(-0.74%) |
Oct 21, 2022 | 21.80 | 21.80 | 21.69 | 21.69 | 76,661 | -0.09(-0.41%) |
Oct 20, 2022 | 21.81 | 21.82 | 21.72 | 21.78 | 177,232 | -0.04(-0.18%) |
Oct 19, 2022 | 21.72 | 21.84 | 21.71 | 21.82 | 174,813 | +0.07(+0.32%) |
Oct 18, 2022 | 21.80 | 21.81 | 21.71 | 21.75 | 284,108 | +0.02(+0.09%) |
Oct 17, 2022 | 21.78 | 21.90 | 21.72 | 21.73 | 217,664 | -0.01(-0.05%) |
Oct 14, 2022 | 21.97 | 22.01 | 21.73 | 21.74 | 213,163 | -0.02(-0.09%) |
Oct 13, 2022 | 21.89 | 21.98 | 21.75 | 21.76 | 243,564 | -0.22(-1.00%) |
Oct 12, 2022 | 22.03 | 22.08 | 21.90 | 21.98 | 62,821 | +0.09(+0.41%) |
Oct 11, 2022 | 22.05 | 22.08 | 21.87 | 21.89 | 221,138 | -0.12(-0.55%) |
Oct 10, 2022 | 21.93 | 22.03 | 21.92 | 22.01 | 83,752 | +0.05(+0.23%) |
Oct 07, 2022 | 22.00 | 22.05 | 21.94 | 21.96 | 72,906 | -0.04(-0.18%) |
Oct 06, 2022 | 21.98 | 22.05 | 21.98 | 22.00 | 105,119 | +0.00(+0.00%) |
Oct 05, 2022 | 22.02 | 22.07 | 21.98 | 22.00 | 146,041 | -0.06(-0.27%) |
Oct 04, 2022 | 21.88 | 22.06 | 21.88 | 22.06 | 168,362 | +0.24(+1.12%) |
Oct 03, 2022 | 21.81 | 21.93 | 21.76 | 21.82 | 62,842 | +0.05(+0.21%) |
Sep 30, 2022 | 21.80 | 21.98 | 21.75 | 21.77 | 194,959 | -0.11(-0.50%) |
Sep 29, 2022 | 21.87 | 22.03 | 21.87 | 21.88 | 402,734 | -0.08(-0.36%) |
Sep 28, 2022 | 22.00 | 22.02 | 21.89 | 21.96 | 164,124 | -0.04(-0.18%) |
Sep 27, 2022 | 21.81 | 22.03 | 21.68 | 22.00 | 743,399 | +0.27(+1.24%) |
Sep 26, 2022 | 21.91 | 21.96 | 21.73 | 21.73 | 154,268 | -0.22(-1.00%) |
Sep 23, 2022 | 21.99 | 22.11 | 21.91 | 21.95 | 215,933 | -0.07(-0.32%) |
Sep 22, 2022 | 22.09 | 22.13 | 22.02 | 22.02 | 51,871 | -0.08(-0.36%) |
Sep 21, 2022 | 22.20 | 22.21 | 22.05 | 22.10 | 139,804 | -0.01(-0.05%) |
Sep 20, 2022 | 22.19 | 22.28 | 22.11 | 22.11 | 110,594 | -0.21(-0.94%) |
Sep 19, 2022 | 22.26 | 22.34 | 22.16 | 22.32 | 90,256 | -0.04(-0.18%) |
Sep 16, 2022 | 22.31 | 22.37 | 22.23 | 22.36 | 137,676 | +0.02(+0.09%) |
Sep 15, 2022 | 22.35 | 22.43 | 22.31 | 22.34 | 117,467 | +0.01(+0.04%) |
Sep 14, 2022 | 22.39 | 22.41 | 22.23 | 22.33 | 183,655 | -0.08(-0.36%) |
Sep 13, 2022 | 22.42 | 22.45 | 22.25 | 22.41 | 163,208 | -0.09(-0.40%) |
Sep 12, 2022 | 22.55 | 22.57 | 22.50 | 22.50 | 109,683 | -0.04(-0.18%) |
Sep 09, 2022 | 22.51 | 22.54 | 22.49 | 22.54 | 94,772 | +0.01(+0.04%) |
Sep 08, 2022 | 22.53 | 22.54 | 22.47 | 22.53 | 91,951 | +0.06(+0.27%) |
Sep 07, 2022 | 22.49 | 22.56 | 22.46 | 22.47 | 117,676 | -0.05(-0.22%) |
Sep 06, 2022 | 22.57 | 22.57 | 22.49 | 22.52 | 74,395 | -0.08(-0.35%) |
Sep 02, 2022 | 22.59 | 22.60 | 22.54 | 22.60 | 105,259 | +0.08(+0.36%) |