Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.03 | 22.42 | 21.81 | 22.37 | 4,033,514 | +0.59(+2.69%) |
Nov 29, 2022 | 21.78 | 21.93 | 21.72 | 21.78 | 2,476,871 | +0.21(+0.96%) |
Nov 28, 2022 | 21.75 | 21.87 | 21.55 | 21.58 | 1,788,737 | -0.40(-1.80%) |
Nov 25, 2022 | 21.89 | 22.00 | 21.89 | 21.97 | 1,877,913 | +0.09(+0.43%) |
Nov 23, 2022 | 21.59 | 21.89 | 21.58 | 21.88 | 2,806,656 | +0.29(+1.36%) |
Nov 22, 2022 | 21.40 | 21.60 | 21.37 | 21.59 | 3,197,430 | +0.33(+1.55%) |
Nov 21, 2022 | 21.23 | 21.26 | 21.08 | 21.26 | 4,044,345 | -0.24(-1.10%) |
Nov 18, 2022 | 21.54 | 21.55 | 21.38 | 21.49 | 5,882,982 | +0.08(+0.35%) |
Nov 17, 2022 | 21.17 | 21.43 | 21.16 | 21.42 | 2,575,990 | -0.04(-0.18%) |
Nov 16, 2022 | 21.56 | 21.60 | 21.38 | 21.45 | 3,470,306 | -0.15(-0.70%) |
Nov 15, 2022 | 21.67 | 21.76 | 21.45 | 21.60 | 6,315,790 | +0.34(+1.60%) |
Nov 14, 2022 | 21.34 | 21.47 | 21.26 | 21.26 | 2,298,070 | -0.26(-1.23%) |
Nov 11, 2022 | 21.29 | 21.57 | 21.22 | 21.53 | 5,369,199 | +0.44(+2.10%) |
Nov 10, 2022 | 20.64 | 21.09 | 20.53 | 21.09 | 4,169,732 | +1.21(+6.08%) |
Nov 09, 2022 | 20.15 | 20.30 | 19.88 | 19.88 | 2,721,784 | -0.42(-2.05%) |
Nov 08, 2022 | 20.19 | 20.49 | 20.12 | 20.29 | 4,149,317 | +0.20(+0.99%) |
Nov 07, 2022 | 20.13 | 20.17 | 19.99 | 20.09 | 2,792,063 | -0.05(-0.23%) |
Nov 04, 2022 | 20.00 | 20.19 | 19.84 | 20.14 | 8,531,591 | +0.95(+4.97%) |
Nov 03, 2022 | 19.04 | 19.27 | 19.02 | 19.19 | 2,908,457 | -0.29(-1.50%) |
Nov 02, 2022 | 19.89 | 19.47 | 19.48 | 6,655,775 | -0.36(-1.81%) | |
Nov 01, 2022 | 20.11 | 20.13 | 19.75 | 19.84 | 6,768,181 | +0.27(+1.40%) |
Oct 31, 2022 | 19.40 | 19.58 | 19.40 | 19.57 | 5,017,135 | -0.07(-0.34%) |
Oct 28, 2022 | 19.47 | 19.63 | 19.40 | 19.63 | 2,744,269 | +0.03(+0.14%) |
Oct 27, 2022 | 19.72 | 19.85 | 19.57 | 19.60 | 3,493,556 | -0.10(-0.53%) |
Oct 26, 2022 | 19.57 | 19.90 | 19.55 | 19.71 | 3,923,317 | +0.22(+1.11%) |
Oct 25, 2022 | 19.23 | 19.53 | 19.23 | 19.49 | 2,858,281 | +0.38(+1.98%) |
Oct 24, 2022 | 19.01 | 19.18 | 18.89 | 19.11 | 3,345,326 | -0.15(-0.78%) |
Oct 21, 2022 | 18.64 | 19.29 | 18.55 | 19.26 | 5,684,389 | +0.45(+2.41%) |
Oct 20, 2022 | 18.92 | 19.19 | 18.75 | 18.81 | 4,444,418 | -0.02(-0.10%) |
Oct 19, 2022 | 18.84 | 18.95 | 18.67 | 18.83 | 3,900,122 | -0.12(-0.65%) |
Oct 18, 2022 | 19.13 | 19.17 | 18.75 | 18.95 | 4,759,878 | +0.09(+0.50%) |
Oct 17, 2022 | 18.79 | 18.97 | 18.79 | 18.86 | 4,331,880 | +0.37(+1.99%) |
Oct 14, 2022 | 19.01 | 19.07 | 18.45 | 18.49 | 6,962,260 | -0.48(-2.54%) |
Oct 13, 2022 | 18.14 | 19.04 | 18.12 | 18.97 | 7,922,162 | +0.44(+2.40%) |
Oct 12, 2022 | 18.47 | 18.64 | 18.40 | 18.53 | 4,473,054 | +0.00(+0.00%) |
Oct 11, 2022 | 18.59 | 18.86 | 18.43 | 18.53 | 4,885,767 | -0.26(-1.41%) |
Oct 10, 2022 | 18.89 | 18.90 | 18.65 | 18.79 | 4,289,438 | -0.23(-1.19%) |
Oct 07, 2022 | 19.18 | 19.25 | 18.92 | 19.02 | 2,714,150 | -0.30(-1.56%) |
Oct 06, 2022 | 19.43 | 19.56 | 19.27 | 19.32 | 4,770,119 | -0.30(-1.54%) |
Oct 05, 2022 | 19.45 | 19.75 | 19.34 | 19.62 | 4,045,705 | -0.06(-0.29%) |
Oct 04, 2022 | 19.41 | 19.70 | 19.41 | 19.68 | 3,967,772 | +0.62(+3.27%) |
Oct 03, 2022 | 18.83 | 19.13 | 18.76 | 19.06 | 7,333,042 | +0.53(+2.85%) |
Sep 30, 2022 | 18.71 | 18.85 | 18.48 | 18.53 | 6,256,704 | -0.36(-1.90%) |
Sep 29, 2022 | 18.94 | 18.96 | 18.70 | 18.89 | 3,541,885 | -0.18(-0.94%) |
Sep 28, 2022 | 18.63 | 19.12 | 18.59 | 19.06 | 3,292,910 | +0.54(+2.91%) |
Sep 27, 2022 | 18.74 | 18.84 | 18.40 | 18.53 | 4,620,565 | -0.16(-0.86%) |
Sep 26, 2022 | 18.83 | 19.01 | 18.55 | 18.69 | 7,003,619 | -0.15(-0.80%) |
Sep 23, 2022 | 19.05 | 19.05 | 18.67 | 18.84 | 6,738,470 | -0.74(-3.76%) |
Sep 22, 2022 | 19.63 | 19.70 | 19.50 | 19.57 | 4,562,081 | -0.04(-0.19%) |
Sep 21, 2022 | 19.89 | 20.08 | 19.60 | 19.61 | 3,824,810 | -0.41(-2.03%) |
Sep 20, 2022 | 20.08 | 20.12 | 19.90 | 20.02 | 2,920,427 | -0.23(-1.12%) |
Sep 19, 2022 | 19.83 | 20.25 | 19.81 | 20.25 | 2,755,575 | +0.19(+0.94%) |
Sep 16, 2022 | 19.98 | 20.12 | 19.89 | 20.06 | 3,248,908 | -0.16(-0.79%) |
Sep 15, 2022 | 20.31 | 20.49 | 20.16 | 20.22 | 2,176,813 | -0.16(-0.79%) |
Sep 14, 2022 | 20.39 | 20.47 | 20.24 | 20.38 | 3,386,806 | -0.04(-0.19%) |
Sep 13, 2022 | 20.80 | 20.95 | 20.38 | 20.42 | 3,596,805 | -0.92(-4.29%) |
Sep 12, 2022 | 21.32 | 21.41 | 21.26 | 21.33 | 2,656,262 | +0.23(+1.07%) |
Sep 09, 2022 | 20.92 | 21.13 | 20.90 | 21.10 | 2,220,276 | +0.65(+3.19%) |
Sep 08, 2022 | 20.20 | 20.48 | 20.18 | 20.45 | 3,679,391 | +0.19(+0.93%) |
Sep 07, 2022 | 19.92 | 20.27 | 19.92 | 20.26 | 2,798,593 | -0.01(-0.05%) |
Sep 06, 2022 | 20.42 | 20.47 | 20.23 | 20.27 | 2,927,887 | -0.28(-1.38%) |
Sep 02, 2022 | 20.79 | 20.91 | 20.48 | 20.56 | 6,144,055 | +0.04(+0.18%) |