Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 24.50 | 25.12 | 23.78 | 25.03 | 4,271,102 | +0.48(+1.94%) |
Nov 29, 2022 | 24.31 | 24.67 | 24.23 | 24.56 | 2,081,374 | +0.26(+1.08%) |
Nov 28, 2022 | 24.64 | 24.85 | 24.25 | 24.29 | 2,012,785 | -0.70(-2.80%) |
Nov 25, 2022 | 24.72 | 25.04 | 24.70 | 24.99 | 831,147 | +0.21(+0.83%) |
Nov 23, 2022 | 24.65 | 24.84 | 24.54 | 24.79 | 1,672,369 | +0.07(+0.26%) |
Nov 22, 2022 | 24.52 | 24.89 | 24.52 | 24.72 | 2,264,499 | +0.34(+1.38%) |
Nov 21, 2022 | 24.26 | 24.50 | 24.18 | 24.39 | 2,002,861 | -0.03(-0.11%) |
Nov 18, 2022 | 24.83 | 24.92 | 24.18 | 24.42 | 2,396,183 | +0.02(+0.08%) |
Nov 17, 2022 | 24.25 | 24.42 | 23.85 | 24.40 | 2,529,453 | -0.29(-1.17%) |
Nov 16, 2022 | 24.98 | 25.09 | 24.52 | 24.69 | 2,427,643 | -0.45(-1.78%) |
Nov 15, 2022 | 25.26 | 25.71 | 24.78 | 25.13 | 5,371,956 | +0.43(+1.74%) |
Nov 14, 2022 | 25.22 | 25.68 | 24.69 | 24.70 | 6,334,674 | -0.81(-3.18%) |
Nov 11, 2022 | 24.05 | 25.73 | 23.98 | 25.52 | 5,881,951 | +1.61(+6.72%) |
Nov 10, 2022 | 22.16 | 23.92 | 22.08 | 23.91 | 6,249,394 | +2.72(+12.82%) |
Nov 09, 2022 | 21.72 | 21.76 | 21.14 | 21.19 | 3,255,807 | -0.77(-3.49%) |
Nov 08, 2022 | 21.67 | 22.17 | 21.53 | 21.96 | 3,458,940 | +0.28(+1.29%) |
Nov 07, 2022 | 21.85 | 22.05 | 21.29 | 21.68 | 3,400,962 | -0.10(-0.47%) |
Nov 04, 2022 | 21.29 | 21.83 | 21.18 | 21.78 | 3,570,546 | +0.85(+4.06%) |
Nov 03, 2022 | 20.71 | 21.24 | 20.49 | 20.93 | 3,845,394 | -0.13(-0.62%) |
Nov 02, 2022 | 21.02 | 21.86 | 20.88 | 21.06 | 7,355,149 | -0.04(-0.18%) |
Nov 01, 2022 | 21.94 | 22.08 | 20.15 | 21.10 | 9,434,908 | -0.79(-3.62%) |
Oct 31, 2022 | 21.95 | 22.32 | 21.69 | 21.89 | 7,144,913 | -0.25(-1.14%) |
Oct 28, 2022 | 21.74 | 22.18 | 21.41 | 22.15 | 4,032,713 | +0.38(+1.76%) |
Oct 27, 2022 | 22.14 | 22.30 | 21.70 | 21.76 | 3,596,345 | -0.13(-0.60%) |
Oct 26, 2022 | 21.91 | 22.13 | 21.75 | 21.89 | 2,670,890 | +0.00(+0.00%) |
Oct 25, 2022 | 21.31 | 22.02 | 21.18 | 21.89 | 3,179,509 | +0.59(+2.76%) |
Oct 24, 2022 | 21.25 | 21.43 | 21.12 | 21.31 | 2,225,224 | +0.27(+1.29%) |
Oct 21, 2022 | 20.33 | 21.11 | 20.19 | 21.04 | 2,736,233 | +0.74(+3.63%) |
Oct 20, 2022 | 20.80 | 21.05 | 20.19 | 20.30 | 2,356,909 | -0.48(-2.29%) |
Oct 19, 2022 | 20.84 | 21.10 | 20.48 | 20.77 | 2,913,976 | -0.25(-1.20%) |
Oct 18, 2022 | 21.31 | 21.36 | 20.79 | 21.03 | 2,446,161 | +0.27(+1.30%) |
Oct 17, 2022 | 20.78 | 21.06 | 20.60 | 20.76 | 2,774,283 | +0.49(+2.40%) |
Oct 14, 2022 | 20.85 | 21.32 | 20.19 | 20.27 | 3,039,453 | -0.47(-2.25%) |
Oct 13, 2022 | 19.25 | 20.85 | 18.89 | 20.74 | 4,760,453 | +1.03(+5.21%) |
Oct 12, 2022 | 19.88 | 20.00 | 19.36 | 19.71 | 4,027,533 | -0.25(-1.26%) |
Oct 11, 2022 | 20.10 | 20.39 | 19.80 | 19.96 | 3,175,597 | -0.32(-1.57%) |
Oct 10, 2022 | 20.55 | 20.66 | 20.17 | 20.28 | 2,980,317 | -0.12(-0.60%) |
Oct 07, 2022 | 21.10 | 21.20 | 20.22 | 20.40 | 3,773,868 | -1.03(-4.79%) |
Oct 06, 2022 | 21.72 | 21.94 | 21.40 | 21.43 | 2,425,968 | -0.35(-1.59%) |
Oct 05, 2022 | 21.47 | 21.85 | 21.33 | 21.77 | 2,604,393 | -0.09(-0.43%) |
Oct 04, 2022 | 21.38 | 21.88 | 21.30 | 21.87 | 4,253,135 | +0.91(+4.37%) |
Oct 03, 2022 | 20.34 | 20.99 | 20.09 | 20.95 | 4,394,002 | +0.86(+4.27%) |
Sep 30, 2022 | 20.61 | 20.67 | 20.03 | 20.09 | 4,554,256 | -0.63(-3.06%) |
Sep 29, 2022 | 20.91 | 21.13 | 20.53 | 20.73 | 3,223,427 | -0.51(-2.42%) |
Sep 28, 2022 | 20.98 | 21.34 | 20.87 | 21.24 | 2,423,649 | +0.37(+1.77%) |
Sep 27, 2022 | 21.35 | 21.57 | 20.71 | 20.87 | 2,666,389 | -0.24(-1.14%) |
Sep 26, 2022 | 21.42 | 21.76 | 21.09 | 21.11 | 3,055,924 | -0.47(-2.18%) |
Sep 23, 2022 | 21.53 | 21.71 | 21.16 | 21.58 | 2,701,229 | -0.28(-1.26%) |
Sep 22, 2022 | 22.45 | 22.49 | 21.84 | 21.86 | 2,629,138 | -0.50(-2.23%) |
Sep 21, 2022 | 22.79 | 23.12 | 22.35 | 22.36 | 4,152,203 | -0.27(-1.18%) |
Sep 20, 2022 | 22.65 | 22.80 | 22.42 | 22.62 | 3,158,800 | -0.26(-1.13%) |
Sep 19, 2022 | 22.02 | 22.90 | 21.96 | 22.88 | 2,474,849 | +0.63(+2.82%) |
Sep 16, 2022 | 22.37 | 22.43 | 22.02 | 22.25 | 5,980,353 | -0.36(-1.59%) |
Sep 15, 2022 | 22.61 | 23.05 | 22.51 | 22.61 | 5,174,880 | -0.01(-0.04%) |
Sep 14, 2022 | 22.83 | 22.93 | 22.39 | 22.62 | 3,708,920 | -0.09(-0.41%) |
Sep 13, 2022 | 23.97 | 24.05 | 22.50 | 22.72 | 4,751,278 | -1.95(-7.89%) |
Sep 12, 2022 | 24.60 | 24.73 | 24.35 | 24.66 | 2,975,335 | +0.34(+1.40%) |
Sep 09, 2022 | 24.47 | 24.54 | 24.28 | 24.32 | 2,195,355 | +0.11(+0.46%) |
Sep 08, 2022 | 23.46 | 24.22 | 23.15 | 24.21 | 3,171,691 | +0.19(+0.81%) |
Sep 07, 2022 | 23.81 | 24.07 | 23.57 | 24.02 | 2,607,918 | +0.13(+0.54%) |
Sep 06, 2022 | 23.98 | 24.14 | 23.61 | 23.89 | 3,477,558 | +0.02(+0.08%) |
Sep 02, 2022 | 24.24 | 24.42 | 23.73 | 23.87 | 2,811,841 | -0.04(-0.15%) |