Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.14 | 22.22 | 21.99 | 22.19 | 8,253,855 | +0.07(+0.32%) |
Nov 29, 2022 | 21.91 | 22.21 | 21.90 | 22.12 | 5,123,003 | +0.25(+1.15%) |
Nov 28, 2022 | 21.92 | 22.05 | 21.81 | 21.87 | 6,875,842 | -0.27(-1.21%) |
Nov 25, 2022 | 22.11 | 22.37 | 22.11 | 22.14 | 2,529,875 | -0.02(-0.08%) |
Nov 23, 2022 | 22.14 | 22.29 | 22.11 | 22.16 | 4,126,187 | -0.08(-0.36%) |
Nov 22, 2022 | 22.14 | 22.36 | 22.13 | 22.24 | 10,295,810 | +0.13(+0.61%) |
Nov 21, 2022 | 22.14 | 22.18 | 21.78 | 22.11 | 6,945,215 | -0.24(-1.08%) |
Nov 18, 2022 | 21.83 | 22.37 | 21.78 | 22.35 | 6,442,224 | +0.33(+1.50%) |
Nov 17, 2022 | 22.33 | 22.33 | 22.01 | 22.02 | 7,180,201 | -0.36(-1.60%) |
Nov 16, 2022 | 22.30 | 22.45 | 22.17 | 22.37 | 7,280,372 | +0.11(+0.48%) |
Nov 15, 2022 | 22.36 | 22.51 | 22.14 | 22.27 | 6,923,831 | -0.01(-0.04%) |
Nov 14, 2022 | 22.45 | 22.59 | 22.27 | 22.28 | 7,911,418 | -0.09(-0.40%) |
Nov 11, 2022 | 22.37 | 22.48 | 22.25 | 22.36 | 6,763,228 | +0.03(+0.12%) |
Nov 10, 2022 | 22.14 | 22.45 | 22.02 | 22.34 | 6,087,014 | +0.42(+1.92%) |
Nov 09, 2022 | 22.25 | 22.39 | 21.85 | 21.92 | 4,916,600 | -0.47(-2.08%) |
Nov 08, 2022 | 22.37 | 22.54 | 22.24 | 22.38 | 5,259,212 | +0.02(+0.08%) |
Nov 07, 2022 | 22.36 | 22.48 | 22.25 | 22.36 | 4,189,293 | +0.04(+0.20%) |
Nov 04, 2022 | 22.41 | 22.51 | 22.13 | 22.32 | 4,561,404 | +0.18(+0.81%) |
Nov 03, 2022 | 21.94 | 22.39 | 21.93 | 22.14 | 8,183,272 | -0.04(-0.20%) |
Nov 02, 2022 | 22.36 | 22.15 | 22.19 | 8,265,884 | -0.27(-1.20%) | |
Nov 01, 2022 | 22.58 | 22.59 | 22.16 | 22.45 | 7,410,802 | -0.13(-0.59%) |
Oct 31, 2022 | 22.10 | 22.71 | 22.10 | 22.59 | 6,562,067 | +0.37(+1.65%) |
Oct 28, 2022 | 22.32 | 22.40 | 21.90 | 22.22 | 6,632,977 | +0.15(+0.67%) |
Oct 27, 2022 | 22.25 | 22.38 | 22.04 | 22.07 | 8,642,910 | -0.07(-0.32%) |
Oct 26, 2022 | 22.13 | 22.21 | 21.99 | 22.14 | 7,812,925 | +0.11(+0.52%) |
Oct 25, 2022 | 21.71 | 22.15 | 21.67 | 22.03 | 7,905,539 | +0.22(+1.01%) |
Oct 24, 2022 | 21.95 | 21.95 | 21.37 | 21.81 | 8,163,289 | -0.14(-0.64%) |
Oct 21, 2022 | 21.92 | 22.16 | 21.84 | 21.95 | 7,564,861 | +0.02(+0.08%) |
Oct 20, 2022 | 22.13 | 22.18 | 21.85 | 21.93 | 7,167,535 | -0.19(-0.87%) |
Oct 19, 2022 | 22.29 | 22.38 | 22.04 | 22.13 | 4,047,855 | -0.25(-1.14%) |
Oct 18, 2022 | 22.38 | 22.59 | 22.00 | 22.38 | 7,975,973 | +0.12(+0.55%) |
Oct 17, 2022 | 22.00 | 22.36 | 21.87 | 22.26 | 5,667,615 | +0.32(+1.48%) |
Oct 14, 2022 | 21.97 | 22.11 | 21.79 | 21.93 | 5,110,229 | -0.06(-0.28%) |
Oct 13, 2022 | 21.55 | 22.11 | 21.36 | 21.99 | 6,389,745 | +0.37(+1.70%) |
Oct 12, 2022 | 21.64 | 21.90 | 21.56 | 21.63 | 3,836,663 | -0.16(-0.73%) |
Oct 11, 2022 | 21.32 | 22.05 | 21.26 | 21.78 | 4,504,517 | +0.22(+1.02%) |
Oct 10, 2022 | 21.94 | 22.27 | 21.43 | 21.56 | 4,477,874 | -0.37(-1.68%) |
Oct 07, 2022 | 21.85 | 22.08 | 21.69 | 21.93 | 4,508,283 | +0.07(+0.32%) |
Oct 06, 2022 | 21.73 | 22.08 | 21.64 | 21.86 | 4,657,727 | +0.04(+0.20%) |
Oct 05, 2022 | 21.70 | 22.00 | 21.34 | 21.82 | 4,583,318 | +0.06(+0.28%) |
Oct 04, 2022 | 21.55 | 21.78 | 21.42 | 21.76 | 5,484,991 | +0.54(+2.57%) |
Oct 03, 2022 | 21.39 | 21.46 | 21.13 | 21.21 | 5,514,839 | +0.34(+1.64%) |
Sep 30, 2022 | 20.79 | 21.21 | 20.71 | 20.87 | 5,966,006 | -0.05(-0.25%) |
Sep 29, 2022 | 20.94 | 20.99 | 20.41 | 20.92 | 6,395,771 | -0.18(-0.87%) |
Sep 28, 2022 | 20.55 | 21.17 | 20.53 | 21.11 | 5,922,849 | +0.61(+3.00%) |
Sep 27, 2022 | 20.29 | 20.84 | 20.26 | 20.49 | 7,440,916 | +0.39(+1.92%) |
Sep 26, 2022 | 20.63 | 20.74 | 20.10 | 20.11 | 9,611,602 | -0.62(-3.01%) |
Sep 23, 2022 | 21.34 | 21.45 | 20.64 | 20.73 | 15,933,715 | -1.14(-5.22%) |
Sep 22, 2022 | 22.42 | 22.56 | 21.79 | 21.87 | 5,917,362 | -0.43(-1.93%) |
Sep 21, 2022 | 22.81 | 22.90 | 22.30 | 22.30 | 5,404,806 | -0.35(-1.55%) |
Sep 20, 2022 | 22.65 | 22.74 | 22.55 | 22.65 | 2,631,551 | -0.12(-0.54%) |
Sep 19, 2022 | 22.35 | 22.82 | 22.13 | 22.78 | 4,263,891 | +0.13(+0.58%) |
Sep 16, 2022 | 22.95 | 22.96 | 22.57 | 22.64 | 6,899,871 | -0.39(-1.71%) |
Sep 15, 2022 | 23.26 | 23.46 | 23.04 | 23.04 | 4,828,581 | -0.42(-1.80%) |
Sep 14, 2022 | 23.29 | 23.68 | 23.29 | 23.46 | 4,427,376 | +0.21(+0.91%) |
Sep 13, 2022 | 23.43 | 23.58 | 23.20 | 23.25 | 4,791,014 | -0.37(-1.56%) |
Sep 12, 2022 | 23.58 | 23.71 | 23.50 | 23.62 | 4,179,945 | +0.18(+0.79%) |
Sep 09, 2022 | 23.48 | 23.59 | 23.29 | 23.43 | 4,588,010 | +0.15(+0.64%) |
Sep 08, 2022 | 23.11 | 23.32 | 22.99 | 23.29 | 3,975,543 | +0.15(+0.64%) |
Sep 07, 2022 | 22.82 | 23.17 | 22.71 | 23.14 | 3,969,085 | +0.10(+0.42%) |
Sep 06, 2022 | 23.26 | 23.28 | 22.94 | 23.04 | 4,872,465 | -0.04(-0.15%) |
Sep 02, 2022 | 23.30 | 23.50 | 22.97 | 23.07 | 5,130,694 | +0.11(+0.46%) |