Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.84 | 23.82 | 22.62 | 23.79 | 2,649,775 | +0.99(+4.33%) |
Nov 29, 2022 | 22.59 | 22.86 | 22.31 | 22.80 | 2,596,845 | +0.26(+1.14%) |
Nov 28, 2022 | 22.72 | 22.89 | 22.40 | 22.55 | 1,674,140 | -0.41(-1.79%) |
Nov 25, 2022 | 22.68 | 22.96 | 22.63 | 22.96 | 701,508 | +0.27(+1.21%) |
Nov 23, 2022 | 22.67 | 22.77 | 22.52 | 22.68 | 948,897 | -0.02(-0.08%) |
Nov 22, 2022 | 22.57 | 22.90 | 22.57 | 22.70 | 1,541,897 | +0.10(+0.44%) |
Nov 21, 2022 | 22.33 | 22.65 | 22.16 | 22.60 | 1,229,147 | +0.29(+1.31%) |
Nov 18, 2022 | 22.19 | 22.47 | 22.03 | 22.31 | 2,379,622 | +0.44(+2.01%) |
Nov 17, 2022 | 21.99 | 22.12 | 21.72 | 21.87 | 1,950,553 | -0.43(-1.93%) |
Nov 16, 2022 | 22.68 | 22.84 | 22.20 | 22.30 | 1,484,861 | -0.45(-1.97%) |
Nov 15, 2022 | 22.89 | 23.25 | 22.57 | 22.75 | 1,756,118 | +0.09(+0.40%) |
Nov 14, 2022 | 23.10 | 23.22 | 22.65 | 22.66 | 2,045,861 | -0.48(-2.09%) |
Nov 11, 2022 | 22.48 | 23.29 | 22.12 | 23.14 | 3,206,467 | +0.80(+3.60%) |
Nov 10, 2022 | 21.86 | 22.53 | 21.78 | 22.34 | 2,831,008 | +1.03(+4.84%) |
Nov 09, 2022 | 21.12 | 21.76 | 21.10 | 21.31 | 2,816,131 | +0.26(+1.23%) |
Nov 08, 2022 | 21.45 | 21.82 | 20.85 | 21.05 | 3,471,049 | -0.39(-1.83%) |
Nov 07, 2022 | 21.78 | 22.15 | 21.23 | 21.44 | 2,976,384 | -0.31(-1.44%) |
Nov 04, 2022 | 23.12 | 23.18 | 21.21 | 21.75 | 3,859,119 | -1.37(-5.91%) |
Nov 03, 2022 | 24.34 | 24.58 | 22.80 | 23.12 | 3,395,405 | -0.04(-0.19%) |
Nov 02, 2022 | 23.66 | 23.12 | 23.16 | 2,271,101 | -0.41(-1.74%) | |
Nov 01, 2022 | 23.63 | 23.78 | 23.28 | 23.58 | 1,798,718 | +0.19(+0.80%) |
Oct 31, 2022 | 23.27 | 23.70 | 23.14 | 23.39 | 2,493,056 | +0.00(+0.00%) |
Oct 28, 2022 | 23.19 | 23.43 | 23.10 | 23.39 | 1,709,839 | +0.21(+0.89%) |
Oct 27, 2022 | 22.74 | 23.32 | 22.57 | 23.18 | 2,679,951 | +0.59(+2.61%) |
Oct 26, 2022 | 22.15 | 22.76 | 22.12 | 22.59 | 1,460,469 | +0.50(+2.26%) |
Oct 25, 2022 | 21.47 | 22.29 | 21.40 | 22.09 | 2,634,288 | +0.62(+2.87%) |
Oct 24, 2022 | 21.34 | 21.57 | 20.99 | 21.48 | 1,426,954 | +0.32(+1.52%) |
Oct 21, 2022 | 21.11 | 21.27 | 20.67 | 21.15 | 3,107,504 | +0.11(+0.51%) |
Oct 20, 2022 | 21.16 | 21.22 | 20.89 | 21.05 | 1,255,120 | -0.21(-1.01%) |
Oct 19, 2022 | 21.50 | 21.69 | 21.24 | 21.26 | 2,030,520 | -0.33(-1.53%) |
Oct 18, 2022 | 21.61 | 22.11 | 21.45 | 21.59 | 2,681,146 | +0.32(+1.51%) |
Oct 17, 2022 | 21.11 | 21.42 | 21.05 | 21.27 | 2,060,501 | +0.45(+2.15%) |
Oct 14, 2022 | 20.74 | 20.99 | 20.44 | 20.82 | 2,615,964 | -0.64(-3.00%) |
Oct 13, 2022 | 20.76 | 21.68 | 20.57 | 21.47 | 1,822,019 | +0.34(+1.61%) |
Oct 12, 2022 | 20.90 | 21.33 | 20.71 | 21.13 | 1,845,694 | +0.13(+0.64%) |
Oct 11, 2022 | 21.13 | 21.27 | 20.69 | 20.99 | 4,524,881 | -0.15(-0.72%) |
Oct 10, 2022 | 21.54 | 21.80 | 21.13 | 21.15 | 1,460,613 | -0.30(-1.42%) |
Oct 07, 2022 | 22.02 | 22.10 | 21.38 | 21.45 | 1,494,523 | -0.67(-3.03%) |
Oct 06, 2022 | 22.73 | 22.83 | 22.07 | 22.12 | 1,465,866 | -0.78(-3.39%) |
Oct 05, 2022 | 22.74 | 23.08 | 22.53 | 22.90 | 2,067,291 | -0.07(-0.31%) |
Oct 04, 2022 | 21.78 | 23.07 | 21.78 | 22.97 | 3,511,396 | +1.47(+6.81%) |
Oct 03, 2022 | 21.14 | 21.68 | 20.85 | 21.50 | 2,669,951 | +0.60(+2.86%) |
Sep 30, 2022 | 21.16 | 21.58 | 20.84 | 20.90 | 2,443,201 | -0.13(-0.64%) |
Sep 29, 2022 | 21.68 | 21.78 | 20.89 | 21.04 | 2,580,384 | -0.86(-3.92%) |
Sep 28, 2022 | 21.87 | 22.06 | 21.58 | 21.90 | 2,420,509 | +0.22(+1.03%) |
Sep 27, 2022 | 22.58 | 22.65 | 21.63 | 21.67 | 3,134,487 | -0.80(-3.54%) |
Sep 26, 2022 | 22.80 | 23.07 | 22.39 | 22.47 | 1,667,080 | -0.54(-2.33%) |
Sep 23, 2022 | 23.27 | 23.45 | 22.61 | 23.00 | 2,050,777 | -0.48(-2.05%) |
Sep 22, 2022 | 23.82 | 23.90 | 23.41 | 23.49 | 1,651,932 | -0.46(-1.90%) |
Sep 21, 2022 | 24.43 | 24.69 | 23.93 | 23.94 | 1,270,547 | -0.45(-1.83%) |
Sep 20, 2022 | 25.02 | 25.11 | 24.33 | 24.39 | 1,607,123 | -0.89(-3.53%) |
Sep 19, 2022 | 25.47 | 25.57 | 24.60 | 25.28 | 2,099,264 | -0.28(-1.08%) |
Sep 16, 2022 | 25.57 | 25.86 | 25.38 | 25.56 | 6,649,612 | -0.13(-0.49%) |
Sep 15, 2022 | 25.71 | 26.01 | 25.50 | 25.68 | 1,680,930 | +0.12(+0.45%) |
Sep 14, 2022 | 25.81 | 25.84 | 25.17 | 25.57 | 1,844,098 | -0.10(-0.38%) |
Sep 13, 2022 | 26.12 | 26.26 | 25.51 | 25.67 | 1,411,204 | -0.88(-3.30%) |
Sep 12, 2022 | 26.73 | 27.04 | 26.19 | 26.54 | 1,596,228 | -0.11(-0.40%) |
Sep 09, 2022 | 26.24 | 26.76 | 26.19 | 26.65 | 1,535,797 | +0.42(+1.60%) |
Sep 08, 2022 | 25.79 | 26.34 | 25.75 | 26.23 | 1,238,523 | +0.36(+1.38%) |
Sep 07, 2022 | 25.70 | 26.01 | 25.21 | 25.87 | 1,946,553 | +0.22(+0.87%) |
Sep 06, 2022 | 25.77 | 26.49 | 25.63 | 25.65 | 1,933,228 | +0.19(+0.74%) |
Sep 02, 2022 | 25.70 | 26.01 | 25.36 | 25.46 | 1,565,122 | -0.28(-1.08%) |