Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.15 | 22.21 | 22.14 | 22.21 | 3,267 | +0.05(+0.22%) |
Nov 29, 2022 | 22.11 | 22.17 | 22.11 | 22.16 | 4,945 | +0.09(+0.43%) |
Nov 28, 2022 | 22.02 | 22.07 | 22.02 | 22.06 | 8,336 | +0.03(+0.13%) |
Nov 25, 2022 | 22.04 | 22.04 | 22.04 | 22.04 | 1,734 | +0.00(+0.00%) |
Nov 23, 2022 | 22.04 | 22.04 | 22.00 | 22.04 | 5,367 | +0.10(+0.45%) |
Nov 22, 2022 | 21.94 | 21.97 | 21.88 | 21.94 | 8,779 | +0.08(+0.35%) |
Nov 21, 2022 | 21.89 | 21.90 | 21.86 | 21.86 | 2,058 | +0.04(+0.20%) |
Nov 18, 2022 | 21.90 | 21.91 | 21.82 | 21.82 | 11,710 | -0.05(-0.24%) |
Nov 17, 2022 | 21.79 | 21.88 | 21.79 | 21.87 | 1,013 | +0.08(+0.37%) |
Nov 16, 2022 | 21.70 | 21.79 | 21.70 | 21.79 | 1,638 | +0.20(+0.95%) |
Nov 15, 2022 | 21.58 | 21.62 | 21.58 | 21.59 | 1,361 | +0.09(+0.44%) |
Nov 14, 2022 | 21.53 | 21.53 | 21.46 | 21.49 | 9,547 | -0.00(-0.02%) |
Nov 11, 2022 | 21.46 | 21.53 | 21.46 | 21.50 | 7,229 | +0.01(+0.04%) |
Nov 10, 2022 | 21.32 | 21.49 | 21.32 | 21.49 | 34,686 | +0.38(+1.80%) |
Nov 09, 2022 | 21.11 | 21.12 | 21.07 | 21.11 | 5,308 | +0.03(+0.14%) |
Nov 08, 2022 | 21.04 | 21.11 | 21.03 | 21.08 | 40,720 | +0.08(+0.36%) |
Nov 07, 2022 | 21.02 | 21.02 | 20.98 | 21.00 | 6,929 | +0.01(+0.07%) |
Nov 04, 2022 | 20.95 | 20.99 | 20.95 | 20.99 | 324 | +0.00(+0.00%) |
Nov 03, 2022 | 20.95 | 21.03 | 20.95 | 20.99 | 5,326 | -0.12(-0.56%) |
Nov 02, 2022 | 21.02 | 21.11 | 20.99 | 21.11 | 5,147 | +0.12(+0.59%) |
Nov 01, 2022 | 21.04 | 21.04 | 20.96 | 20.98 | 10,179 | +0.06(+0.30%) |
Oct 31, 2022 | 20.91 | 20.92 | 20.87 | 20.92 | 13,939 | +0.04(+0.18%) |
Oct 28, 2022 | 20.86 | 20.88 | 20.86 | 20.88 | 582 | -0.01(-0.04%) |
Oct 27, 2022 | 20.89 | 20.94 | 20.87 | 20.89 | 4,746 | +0.04(+0.20%) |
Oct 26, 2022 | 20.90 | 20.92 | 20.83 | 20.85 | 10,526 | -0.01(-0.07%) |
Oct 25, 2022 | 20.95 | 20.95 | 20.86 | 20.86 | 22,941 | -0.00(-0.02%) |
Oct 24, 2022 | 20.97 | 20.97 | 20.87 | 20.87 | 3,835 | -0.11(-0.52%) |
Oct 21, 2022 | 21.11 | 21.11 | 20.94 | 20.98 | 19,999 | -0.22(-1.05%) |
Oct 20, 2022 | 21.27 | 21.27 | 21.20 | 21.20 | 10,572 | -0.09(-0.42%) |
Oct 19, 2022 | 21.32 | 21.33 | 21.27 | 21.29 | 8,699 | -0.06(-0.29%) |
Oct 18, 2022 | 21.39 | 21.39 | 21.33 | 21.35 | 11,968 | +0.03(+0.16%) |
Oct 17, 2022 | 21.40 | 21.40 | 21.32 | 21.32 | 1,850 | +0.01(+0.04%) |
Oct 14, 2022 | 21.34 | 21.34 | 21.28 | 21.31 | 1,352 | -0.01(-0.07%) |
Oct 13, 2022 | 21.29 | 21.36 | 21.24 | 21.32 | 7,472 | -0.10(-0.49%) |
Oct 12, 2022 | 21.49 | 21.50 | 21.43 | 21.43 | 5,448 | -0.00(-0.02%) |
Oct 11, 2022 | 21.41 | 21.43 | 21.37 | 21.43 | 11,499 | +0.09(+0.40%) |
Oct 10, 2022 | 21.34 | 21.35 | 21.29 | 21.35 | 1,745 | -0.06(-0.27%) |
Oct 07, 2022 | 21.44 | 21.44 | 21.40 | 21.40 | 3,473 | -0.03(-0.13%) |
Oct 06, 2022 | 21.42 | 21.43 | 21.42 | 21.43 | 376 | +0.06(+0.27%) |
Oct 05, 2022 | 21.40 | 21.41 | 21.38 | 21.38 | 1,471 | -0.04(-0.18%) |
Oct 04, 2022 | 21.41 | 21.43 | 21.39 | 21.41 | 4,443 | +0.18(+0.85%) |
Oct 03, 2022 | 21.20 | 21.23 | 21.17 | 21.23 | 20,171 | +0.13(+0.61%) |
Sep 30, 2022 | 21.11 | 21.11 | 21.10 | 21.11 | 12,868 | -0.03(-0.16%) |
Sep 29, 2022 | 21.16 | 21.16 | 21.12 | 21.14 | 1,185 | -0.01(-0.05%) |
Sep 28, 2022 | 21.20 | 21.20 | 21.10 | 21.15 | 29,277 | -0.01(-0.06%) |
Sep 27, 2022 | 21.19 | 21.19 | 21.13 | 21.16 | 13,289 | -0.12(-0.58%) |
Sep 26, 2022 | 21.38 | 21.38 | 21.28 | 21.29 | 34,108 | -0.13(-0.62%) |
Sep 23, 2022 | 21.47 | 21.47 | 21.41 | 21.42 | 3,003 | -0.06(-0.26%) |
Sep 22, 2022 | 21.51 | 21.51 | 21.46 | 21.47 | 9,566 | -0.12(-0.57%) |
Sep 21, 2022 | 21.61 | 21.61 | 21.49 | 21.60 | 9,291 | +0.02(+0.11%) |
Sep 20, 2022 | 21.63 | 21.64 | 21.57 | 21.57 | 9,262 | -0.14(-0.63%) |
Sep 19, 2022 | 21.73 | 21.73 | 21.69 | 21.71 | 1,442 | -0.02(-0.09%) |
Sep 16, 2022 | 21.71 | 21.76 | 21.71 | 21.73 | 2,017 | -0.02(-0.11%) |
Sep 15, 2022 | 21.76 | 21.78 | 21.75 | 21.75 | 2,705 | -0.03(-0.13%) |
Sep 14, 2022 | 21.84 | 21.84 | 21.75 | 21.78 | 6,233 | -0.05(-0.22%) |
Sep 13, 2022 | 21.88 | 21.88 | 21.83 | 21.83 | 1,223 | -0.12(-0.54%) |
Sep 12, 2022 | 21.99 | 21.99 | 21.92 | 21.95 | 9,225 | +0.02(+0.09%) |
Sep 09, 2022 | 21.89 | 21.96 | 21.88 | 21.93 | 12,046 | +0.04(+0.17%) |
Sep 08, 2022 | 21.94 | 21.94 | 21.89 | 21.89 | 6,711 | -0.05(-0.22%) |
Sep 07, 2022 | 21.96 | 21.96 | 21.91 | 21.94 | 31,200 | -0.01(-0.04%) |
Sep 06, 2022 | 22.04 | 22.04 | 21.94 | 21.95 | 5,753 | -0.14(-0.64%) |
Sep 02, 2022 | 22.06 | 22.09 | 22.06 | 22.09 | 23,891 | +0.08(+0.34%) |