Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.83 | 23.81 | 22.61 | 23.78 | 2,650,867 | +0.99(+4.33%) |
Nov 29, 2022 | 22.58 | 22.85 | 22.30 | 22.79 | 2,597,915 | +0.26(+1.14%) |
Nov 28, 2022 | 22.71 | 22.89 | 22.39 | 22.54 | 1,674,830 | -0.41(-1.79%) |
Nov 25, 2022 | 22.67 | 22.95 | 22.62 | 22.95 | 701,797 | +0.27(+1.21%) |
Nov 23, 2022 | 22.66 | 22.76 | 22.51 | 22.67 | 949,288 | -0.02(-0.08%) |
Nov 22, 2022 | 22.57 | 22.89 | 22.57 | 22.69 | 1,542,532 | +0.10(+0.45%) |
Nov 21, 2022 | 22.32 | 22.64 | 22.15 | 22.59 | 1,229,653 | +0.29(+1.31%) |
Nov 18, 2022 | 22.18 | 22.46 | 22.02 | 22.30 | 2,380,602 | +0.44(+2.01%) |
Nov 17, 2022 | 21.98 | 22.11 | 21.72 | 21.86 | 1,951,357 | -0.43(-1.93%) |
Nov 16, 2022 | 22.67 | 22.83 | 22.19 | 22.29 | 1,485,473 | -0.45(-1.97%) |
Nov 15, 2022 | 22.89 | 23.24 | 22.57 | 22.74 | 1,756,841 | +0.09(+0.40%) |
Nov 14, 2022 | 23.09 | 23.21 | 22.64 | 22.65 | 2,046,703 | -0.48(-2.09%) |
Nov 11, 2022 | 22.47 | 23.28 | 22.11 | 23.13 | 3,207,788 | +0.80(+3.60%) |
Nov 10, 2022 | 21.85 | 22.52 | 21.77 | 22.33 | 2,832,175 | +1.03(+4.84%) |
Nov 09, 2022 | 21.11 | 21.75 | 21.09 | 21.30 | 2,817,292 | +0.26(+1.23%) |
Nov 08, 2022 | 21.44 | 21.82 | 20.84 | 21.04 | 3,472,479 | -0.39(-1.83%) |
Nov 07, 2022 | 21.77 | 22.15 | 21.22 | 21.43 | 2,977,610 | -0.31(-1.44%) |
Nov 04, 2022 | 23.11 | 23.17 | 21.20 | 21.74 | 3,860,709 | -1.37(-5.91%) |
Nov 03, 2022 | 24.33 | 24.57 | 22.79 | 23.11 | 3,396,804 | -0.04(-0.19%) |
Nov 02, 2022 | 23.65 | 23.11 | 23.15 | 2,272,037 | -0.41(-1.74%) | |
Nov 01, 2022 | 23.62 | 23.77 | 23.27 | 23.57 | 1,799,459 | +0.19(+0.80%) |
Oct 31, 2022 | 23.26 | 23.69 | 23.13 | 23.38 | 2,494,083 | +0.00(+0.00%) |
Oct 28, 2022 | 23.18 | 23.42 | 23.09 | 23.38 | 1,710,543 | +0.21(+0.89%) |
Oct 27, 2022 | 22.73 | 23.31 | 22.56 | 23.17 | 2,681,055 | +0.59(+2.61%) |
Oct 26, 2022 | 22.15 | 22.75 | 22.11 | 22.58 | 1,461,071 | +0.50(+2.26%) |
Oct 25, 2022 | 21.46 | 22.28 | 21.39 | 22.08 | 2,635,374 | +0.62(+2.87%) |
Oct 24, 2022 | 21.33 | 21.56 | 20.98 | 21.47 | 1,427,541 | +0.32(+1.52%) |
Oct 21, 2022 | 21.10 | 21.26 | 20.66 | 21.15 | 3,108,784 | +0.11(+0.51%) |
Oct 20, 2022 | 21.15 | 21.21 | 20.88 | 21.04 | 1,255,637 | -0.21(-1.01%) |
Oct 19, 2022 | 21.49 | 21.68 | 21.23 | 21.25 | 2,031,357 | -0.33(-1.53%) |
Oct 18, 2022 | 21.60 | 22.10 | 21.44 | 21.58 | 2,682,251 | +0.32(+1.51%) |
Oct 17, 2022 | 21.10 | 21.41 | 21.04 | 21.26 | 2,061,350 | +0.45(+2.15%) |
Oct 14, 2022 | 20.73 | 20.98 | 20.43 | 20.82 | 2,617,042 | -0.64(-3.00%) |
Oct 13, 2022 | 20.75 | 21.67 | 20.57 | 21.46 | 1,822,769 | +0.34(+1.61%) |
Oct 12, 2022 | 20.89 | 21.32 | 20.70 | 21.12 | 1,846,454 | +0.13(+0.64%) |
Oct 11, 2022 | 21.12 | 21.26 | 20.68 | 20.98 | 4,526,746 | -0.15(-0.72%) |
Oct 10, 2022 | 21.53 | 21.79 | 21.12 | 21.14 | 1,461,214 | -0.30(-1.42%) |
Oct 07, 2022 | 22.01 | 22.09 | 21.37 | 21.44 | 1,495,139 | -0.67(-3.03%) |
Oct 06, 2022 | 22.72 | 22.82 | 22.07 | 22.11 | 1,466,470 | -0.78(-3.39%) |
Oct 05, 2022 | 22.74 | 23.07 | 22.52 | 22.89 | 2,068,143 | -0.07(-0.31%) |
Oct 04, 2022 | 21.77 | 23.06 | 21.77 | 22.96 | 3,512,843 | +1.46(+6.81%) |
Oct 03, 2022 | 21.13 | 21.67 | 20.84 | 21.49 | 2,671,051 | +0.60(+2.86%) |
Sep 30, 2022 | 21.15 | 21.57 | 20.83 | 20.90 | 2,444,208 | -0.13(-0.64%) |
Sep 29, 2022 | 21.67 | 21.77 | 20.88 | 21.03 | 2,581,447 | -0.86(-3.92%) |
Sep 28, 2022 | 21.86 | 22.05 | 21.57 | 21.89 | 2,421,506 | +0.22(+1.03%) |
Sep 27, 2022 | 22.57 | 22.64 | 21.62 | 21.66 | 3,135,778 | -0.79(-3.54%) |
Sep 26, 2022 | 22.79 | 23.07 | 22.38 | 22.46 | 1,667,767 | -0.54(-2.33%) |
Sep 23, 2022 | 23.26 | 23.44 | 22.60 | 22.99 | 2,051,622 | -0.48(-2.05%) |
Sep 22, 2022 | 23.81 | 23.89 | 23.40 | 23.48 | 1,652,613 | -0.46(-1.90%) |
Sep 21, 2022 | 24.42 | 24.68 | 23.92 | 23.93 | 1,271,071 | -0.45(-1.83%) |
Sep 20, 2022 | 25.01 | 25.10 | 24.32 | 24.38 | 1,607,785 | -0.89(-3.53%) |
Sep 19, 2022 | 25.46 | 25.56 | 24.59 | 25.27 | 2,100,129 | -0.28(-1.08%) |
Sep 16, 2022 | 25.56 | 25.85 | 25.37 | 25.55 | 6,652,352 | -0.12(-0.49%) |
Sep 15, 2022 | 25.70 | 26.00 | 25.49 | 25.67 | 1,681,623 | +0.12(+0.45%) |
Sep 14, 2022 | 25.80 | 25.83 | 25.16 | 25.56 | 1,844,857 | -0.10(-0.38%) |
Sep 13, 2022 | 26.11 | 26.25 | 25.50 | 25.66 | 1,411,785 | -0.88(-3.30%) |
Sep 12, 2022 | 26.72 | 27.03 | 26.18 | 26.53 | 1,596,886 | -0.11(-0.40%) |
Sep 09, 2022 | 26.23 | 26.74 | 26.18 | 26.64 | 1,536,429 | +0.42(+1.60%) |
Sep 08, 2022 | 25.78 | 26.33 | 25.74 | 26.22 | 1,239,033 | +0.36(+1.38%) |
Sep 07, 2022 | 25.69 | 26.00 | 25.20 | 25.86 | 1,947,355 | +0.22(+0.87%) |
Sep 06, 2022 | 25.76 | 26.48 | 25.62 | 25.64 | 1,934,025 | +0.19(+0.74%) |
Sep 02, 2022 | 25.69 | 26.00 | 25.35 | 25.45 | 1,565,767 | -0.28(-1.08%) |