Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.60 | 20.72 | 20.40 | 20.46 | 27,950 | -0.51(-2.43%) |
Nov 29, 2022 | 21.29 | 21.29 | 20.97 | 20.97 | 12,506 | -1.13(-5.11%) |
Nov 28, 2022 | 22.00 | 22.10 | 21.88 | 22.10 | 16,997 | +0.29(+1.35%) |
Nov 25, 2022 | 21.77 | 21.82 | 21.71 | 21.81 | 5,101 | +0.28(+1.28%) |
Nov 23, 2022 | 21.61 | 21.73 | 21.53 | 21.53 | 31,510 | +0.00(+0.00%) |
Nov 22, 2022 | 21.63 | 21.63 | 21.48 | 21.53 | 207,990 | -0.11(-0.51%) |
Nov 21, 2022 | 21.80 | 21.80 | 21.64 | 21.64 | 47,099 | +0.35(+1.64%) |
Nov 18, 2022 | 21.43 | 21.43 | 21.29 | 21.29 | 7,883 | +0.06(+0.28%) |
Nov 17, 2022 | 21.40 | 21.47 | 21.23 | 21.23 | 12,467 | +0.12(+0.57%) |
Nov 16, 2022 | 21.08 | 21.28 | 21.08 | 21.11 | 21,214 | +0.46(+2.23%) |
Nov 15, 2022 | 20.62 | 20.80 | 20.46 | 20.65 | 82,395 | -0.52(-2.46%) |
Nov 14, 2022 | 21.12 | 21.37 | 21.12 | 21.17 | 36,336 | -0.04(-0.19%) |
Nov 11, 2022 | 21.15 | 21.31 | 21.06 | 21.21 | 27,141 | -0.49(-2.26%) |
Nov 10, 2022 | 22.00 | 22.13 | 21.62 | 21.70 | 156,520 | -0.80(-3.56%) |
Nov 09, 2022 | 22.55 | 22.67 | 22.32 | 22.50 | 20,416 | +0.43(+1.95%) |
Nov 08, 2022 | 22.19 | 22.36 | 21.99 | 22.07 | 383,314 | +0.15(+0.68%) |
Nov 07, 2022 | 21.80 | 22.01 | 21.80 | 21.92 | 54,401 | +0.43(+2.00%) |
Nov 04, 2022 | 21.56 | 22.05 | 21.48 | 21.49 | 74,808 | -1.58(-6.86%) |
Nov 03, 2022 | 23.43 | 23.43 | 23.05 | 23.07 | 7,426 | -0.13(-0.55%) |
Nov 02, 2022 | 23.26 | 23.20 | 27,967 | -0.21(-0.90%) | ||
Nov 01, 2022 | 23.38 | 23.52 | 23.06 | 23.41 | 49,580 | -0.91(-3.74%) |
Oct 31, 2022 | 24.32 | 24.32 | 24.19 | 24.32 | 48,132 | +0.57(+2.40%) |
Oct 28, 2022 | 23.89 | 23.89 | 23.70 | 23.75 | 40,819 | +0.50(+2.14%) |
Oct 27, 2022 | 23.20 | 23.35 | 23.08 | 23.25 | 15,860 | +0.59(+2.61%) |
Oct 26, 2022 | 23.08 | 23.08 | 22.62 | 22.66 | 1,550,222 | -0.73(-3.12%) |
Oct 25, 2022 | 23.50 | 23.50 | 23.27 | 23.39 | 42,130 | +0.04(+0.17%) |
Oct 24, 2022 | 23.30 | 23.55 | 23.30 | 23.35 | 83,032 | +1.10(+4.94%) |
Oct 21, 2022 | 22.33 | 22.51 | 22.24 | 22.25 | 594,134 | -0.16(-0.71%) |
Oct 20, 2022 | 22.30 | 22.43 | 22.11 | 22.41 | 13,824 | -0.09(-0.40%) |
Oct 19, 2022 | 22.51 | 22.54 | 22.39 | 22.50 | 61,606 | +0.57(+2.60%) |
Oct 18, 2022 | 21.73 | 22.02 | 21.73 | 21.93 | 35,586 | +0.22(+1.01%) |
Oct 17, 2022 | 21.69 | 21.74 | 21.58 | 21.71 | 16,991 | -0.29(-1.34%) |
Oct 14, 2022 | 21.95 | 22.41 | 21.65 | 22.00 | 48,694 | -0.19(-0.83%) |
Oct 13, 2022 | 22.88 | 22.88 | 22.16 | 22.19 | 23,735 | -0.06(-0.27%) |
Oct 12, 2022 | 22.39 | 22.44 | 22.25 | 22.25 | 728,187 | -0.19(-0.85%) |
Oct 11, 2022 | 22.75 | 22.76 | 22.30 | 22.44 | 1,145,967 | +0.11(+0.49%) |
Oct 10, 2022 | 22.24 | 22.47 | 22.24 | 22.33 | 85,860 | +0.76(+3.52%) |
Oct 07, 2022 | 21.40 | 21.59 | 21.40 | 21.57 | 71,880 | +0.43(+2.03%) |
Oct 06, 2022 | 21.05 | 21.19 | 21.05 | 21.14 | 1,868 | +0.12(+0.55%) |
Oct 05, 2022 | 21.04 | 21.20 | 20.93 | 21.02 | 30,923 | -0.20(-0.92%) |
Oct 04, 2022 | 21.64 | 21.64 | 21.11 | 21.22 | 43,867 | -0.74(-3.37%) |
Oct 03, 2022 | 22.10 | 22.14 | 21.91 | 21.96 | 22,872 | -0.00(-0.01%) |
Sep 30, 2022 | 21.87 | 21.99 | 21.83 | 21.96 | 18,431 | +0.28(+1.31%) |
Sep 29, 2022 | 21.77 | 21.91 | 21.66 | 21.68 | 18,974 | +0.05(+0.23%) |
Sep 28, 2022 | 21.97 | 22.15 | 21.61 | 21.63 | 28,877 | +0.00(+0.00%) |
Sep 27, 2022 | 21.72 | 21.73 | 21.53 | 21.63 | 31,016 | -0.35(-1.59%) |
Sep 26, 2022 | 21.71 | 21.99 | 21.71 | 21.98 | 106,850 | +0.15(+0.69%) |
Sep 23, 2022 | 21.80 | 21.93 | 21.66 | 21.83 | 150,641 | +0.46(+2.15%) |
Sep 22, 2022 | 21.44 | 21.44 | 21.35 | 21.37 | 27,266 | +0.13(+0.61%) |
Sep 21, 2022 | 21.04 | 21.30 | 21.04 | 21.24 | 77,775 | +0.27(+1.31%) |
Sep 20, 2022 | 21.03 | 21.03 | 20.91 | 20.96 | 43,209 | +0.15(+0.73%) |
Sep 19, 2022 | 20.97 | 20.97 | 20.80 | 20.81 | 178,088 | -0.01(-0.03%) |
Sep 16, 2022 | 20.78 | 20.88 | 20.78 | 20.82 | 27,216 | +0.43(+2.12%) |
Sep 15, 2022 | 20.29 | 20.41 | 20.28 | 20.39 | 1,027,313 | +0.37(+1.87%) |
Sep 14, 2022 | 20.11 | 20.11 | 20.00 | 20.01 | 4,869 | -0.07(-0.36%) |
Sep 13, 2022 | 19.91 | 20.11 | 19.91 | 20.09 | 11,464 | +0.36(+1.82%) |
Sep 12, 2022 | 19.79 | 19.79 | 19.69 | 19.73 | 9,003 | -0.06(-0.32%) |
Sep 09, 2022 | 19.82 | 19.83 | 19.78 | 19.79 | 10,911 | -0.31(-1.54%) |
Sep 08, 2022 | 20.24 | 20.24 | 20.10 | 20.10 | 11,135 | +0.04(+0.22%) |
Sep 07, 2022 | 20.19 | 20.20 | 20.06 | 20.06 | 9,965 | -0.18(-0.87%) |
Sep 06, 2022 | 20.26 | 20.32 | 20.22 | 20.23 | 766,363 | +0.03(+0.16%) |
Sep 02, 2022 | 20.11 | 20.25 | 20.10 | 20.20 | 482,856 | +0.22(+1.10%) |