Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.04 | 22.43 | 21.82 | 22.38 | 4,031,541 | +0.59(+2.69%) |
Nov 29, 2022 | 21.79 | 21.94 | 21.73 | 21.79 | 2,475,659 | +0.21(+0.96%) |
Nov 28, 2022 | 21.76 | 21.88 | 21.56 | 21.59 | 1,787,862 | -0.40(-1.80%) |
Nov 25, 2022 | 21.90 | 22.01 | 21.90 | 21.98 | 1,876,994 | +0.09(+0.43%) |
Nov 23, 2022 | 21.60 | 21.90 | 21.59 | 21.89 | 2,805,282 | +0.29(+1.36%) |
Nov 22, 2022 | 21.41 | 21.61 | 21.38 | 21.60 | 3,195,866 | +0.33(+1.55%) |
Nov 21, 2022 | 21.24 | 21.28 | 21.09 | 21.27 | 4,042,366 | -0.24(-1.10%) |
Nov 18, 2022 | 21.55 | 21.56 | 21.39 | 21.50 | 5,880,104 | +0.08(+0.35%) |
Nov 17, 2022 | 21.18 | 21.44 | 21.17 | 21.43 | 2,574,730 | -0.04(-0.18%) |
Nov 16, 2022 | 21.57 | 21.62 | 21.39 | 21.46 | 3,468,608 | -0.15(-0.70%) |
Nov 15, 2022 | 21.68 | 21.77 | 21.46 | 21.62 | 6,312,700 | +0.34(+1.60%) |
Nov 14, 2022 | 21.35 | 21.48 | 21.28 | 21.28 | 2,296,946 | -0.26(-1.23%) |
Nov 11, 2022 | 21.30 | 21.58 | 21.23 | 21.54 | 5,366,572 | +0.44(+2.10%) |
Nov 10, 2022 | 20.65 | 21.10 | 20.54 | 21.10 | 4,167,692 | +1.21(+6.08%) |
Nov 09, 2022 | 20.16 | 20.31 | 19.89 | 19.89 | 2,720,453 | -0.42(-2.05%) |
Nov 08, 2022 | 20.20 | 20.50 | 20.13 | 20.30 | 4,147,287 | +0.20(+0.99%) |
Nov 07, 2022 | 20.14 | 20.18 | 20.00 | 20.10 | 2,790,697 | -0.05(-0.23%) |
Nov 04, 2022 | 20.01 | 20.20 | 19.85 | 20.15 | 8,527,417 | +0.95(+4.97%) |
Nov 03, 2022 | 19.05 | 19.28 | 19.03 | 19.20 | 2,907,034 | -0.29(-1.50%) |
Nov 02, 2022 | 19.90 | 19.48 | 19.49 | 6,652,519 | -0.36(-1.81%) | |
Nov 01, 2022 | 20.12 | 20.14 | 19.76 | 19.85 | 6,764,870 | +0.27(+1.40%) |
Oct 31, 2022 | 19.40 | 19.59 | 19.40 | 19.57 | 5,014,681 | -0.07(-0.34%) |
Oct 28, 2022 | 19.48 | 19.64 | 19.41 | 19.64 | 2,742,926 | +0.03(+0.14%) |
Oct 27, 2022 | 19.73 | 19.86 | 19.57 | 19.61 | 3,491,847 | -0.10(-0.53%) |
Oct 26, 2022 | 19.57 | 19.91 | 19.56 | 19.72 | 3,921,398 | +0.22(+1.11%) |
Oct 25, 2022 | 19.23 | 19.54 | 19.23 | 19.50 | 2,856,882 | +0.38(+1.98%) |
Oct 24, 2022 | 19.02 | 19.19 | 18.90 | 19.12 | 3,343,689 | -0.15(-0.78%) |
Oct 21, 2022 | 18.65 | 19.30 | 18.56 | 19.27 | 5,681,608 | +0.45(+2.41%) |
Oct 20, 2022 | 18.93 | 19.20 | 18.76 | 18.82 | 4,442,243 | -0.02(-0.10%) |
Oct 19, 2022 | 18.85 | 18.96 | 18.68 | 18.84 | 3,898,214 | -0.12(-0.65%) |
Oct 18, 2022 | 19.14 | 19.18 | 18.76 | 18.96 | 4,757,549 | +0.09(+0.50%) |
Oct 17, 2022 | 18.80 | 18.97 | 18.80 | 18.87 | 4,329,760 | +0.37(+1.99%) |
Oct 14, 2022 | 19.02 | 19.08 | 18.46 | 18.50 | 6,958,854 | -0.48(-2.54%) |
Oct 13, 2022 | 18.15 | 19.05 | 18.13 | 18.98 | 7,918,286 | +0.44(+2.40%) |
Oct 12, 2022 | 18.48 | 18.65 | 18.41 | 18.54 | 4,470,865 | +0.00(+0.00%) |
Oct 11, 2022 | 18.60 | 18.87 | 18.44 | 18.54 | 4,883,377 | -0.26(-1.41%) |
Oct 10, 2022 | 18.89 | 18.91 | 18.66 | 18.80 | 4,287,340 | -0.23(-1.19%) |
Oct 07, 2022 | 19.19 | 19.26 | 18.93 | 19.03 | 2,712,822 | -0.30(-1.56%) |
Oct 06, 2022 | 19.44 | 19.57 | 19.28 | 19.33 | 4,767,785 | -0.30(-1.54%) |
Oct 05, 2022 | 19.46 | 19.76 | 19.35 | 19.63 | 4,043,726 | -0.06(-0.29%) |
Oct 04, 2022 | 19.42 | 19.71 | 19.42 | 19.69 | 3,965,831 | +0.62(+3.27%) |
Oct 03, 2022 | 18.84 | 19.14 | 18.77 | 19.06 | 7,329,454 | +0.53(+2.85%) |
Sep 30, 2022 | 18.72 | 18.86 | 18.49 | 18.54 | 6,253,643 | -0.36(-1.90%) |
Sep 29, 2022 | 18.95 | 18.97 | 18.71 | 18.89 | 3,540,153 | -0.18(-0.94%) |
Sep 28, 2022 | 18.64 | 19.13 | 18.60 | 19.07 | 3,291,299 | +0.54(+2.91%) |
Sep 27, 2022 | 18.75 | 18.85 | 18.41 | 18.54 | 4,618,304 | -0.16(-0.86%) |
Sep 26, 2022 | 18.84 | 19.02 | 18.56 | 18.70 | 7,000,193 | -0.15(-0.80%) |
Sep 23, 2022 | 19.06 | 19.06 | 18.68 | 18.85 | 6,735,174 | -0.74(-3.76%) |
Sep 22, 2022 | 19.64 | 19.71 | 19.51 | 19.58 | 4,559,849 | -0.04(-0.19%) |
Sep 21, 2022 | 19.90 | 20.09 | 19.61 | 19.62 | 3,822,939 | -0.41(-2.03%) |
Sep 20, 2022 | 20.09 | 20.13 | 19.91 | 20.03 | 2,918,999 | -0.23(-1.12%) |
Sep 19, 2022 | 19.84 | 20.25 | 19.82 | 20.25 | 2,754,227 | +0.19(+0.94%) |
Sep 16, 2022 | 19.99 | 20.13 | 19.90 | 20.07 | 3,247,319 | -0.16(-0.79%) |
Sep 15, 2022 | 20.32 | 20.50 | 20.17 | 20.23 | 2,175,748 | -0.16(-0.79%) |
Sep 14, 2022 | 20.40 | 20.48 | 20.25 | 20.39 | 3,385,149 | -0.04(-0.19%) |
Sep 13, 2022 | 20.81 | 20.96 | 20.39 | 20.43 | 3,595,046 | -0.92(-4.29%) |
Sep 12, 2022 | 21.33 | 21.42 | 21.28 | 21.34 | 2,654,962 | +0.23(+1.07%) |
Sep 09, 2022 | 20.93 | 21.14 | 20.91 | 21.11 | 2,219,190 | +0.65(+3.19%) |
Sep 08, 2022 | 20.21 | 20.49 | 20.19 | 20.46 | 3,677,591 | +0.19(+0.93%) |
Sep 07, 2022 | 19.93 | 20.28 | 19.93 | 20.27 | 2,797,224 | -0.01(-0.05%) |
Sep 06, 2022 | 20.43 | 20.48 | 20.24 | 20.28 | 2,926,455 | -0.28(-1.38%) |
Sep 02, 2022 | 20.80 | 20.92 | 20.49 | 20.57 | 6,141,049 | +0.04(+0.18%) |