Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 23.45 | 23.53 | 23.29 | 23.50 | 994,270 | +0.39(+1.70%) |
Nov 29, 2022 | 23.12 | 23.23 | 23.05 | 23.11 | 942,920 | +0.21(+0.91%) |
Nov 28, 2022 | 22.75 | 23.06 | 22.73 | 22.90 | 958,902 | -0.12(-0.53%) |
Nov 25, 2022 | 23.27 | 23.33 | 23.01 | 23.02 | 132,620 | -0.23(-0.97%) |
Nov 23, 2022 | 23.22 | 23.30 | 23.15 | 23.25 | 558,081 | -0.09(-0.37%) |
Nov 22, 2022 | 23.33 | 23.45 | 23.31 | 23.33 | 455,916 | +0.17(+0.71%) |
Nov 21, 2022 | 23.05 | 23.21 | 22.80 | 23.17 | 1,239,957 | -0.03(-0.15%) |
Nov 18, 2022 | 23.03 | 23.23 | 23.00 | 23.20 | 1,319,943 | -0.04(-0.19%) |
Nov 17, 2022 | 23.33 | 23.38 | 23.17 | 23.25 | 658,072 | -0.30(-1.29%) |
Nov 16, 2022 | 23.59 | 23.60 | 23.46 | 23.55 | 554,040 | -0.27(-1.13%) |
Nov 15, 2022 | 23.60 | 23.94 | 23.49 | 23.82 | 1,057,859 | +0.23(+1.00%) |
Nov 14, 2022 | 23.74 | 23.89 | 23.58 | 23.59 | 546,507 | -0.15(-0.62%) |
Nov 11, 2022 | 23.76 | 23.92 | 23.64 | 23.74 | 604,820 | +0.30(+1.26%) |
Nov 10, 2022 | 23.42 | 23.53 | 23.33 | 23.44 | 868,909 | +0.10(+0.45%) |
Nov 09, 2022 | 23.42 | 23.53 | 23.30 | 23.33 | 490,643 | -0.24(-1.03%) |
Nov 08, 2022 | 23.74 | 23.81 | 23.54 | 23.58 | 494,065 | -0.18(-0.77%) |
Nov 07, 2022 | 23.80 | 23.92 | 23.74 | 23.76 | 1,340,815 | -0.07(-0.29%) |
Nov 04, 2022 | 23.72 | 23.87 | 23.62 | 23.83 | 613,318 | +0.64(+2.74%) |
Nov 03, 2022 | 23.06 | 23.30 | 23.00 | 23.20 | 677,667 | -0.10(-0.41%) |
Nov 02, 2022 | 23.16 | 23.29 | 507,852 | +0.17(+0.72%) | ||
Nov 01, 2022 | 23.18 | 23.23 | 23.02 | 23.13 | 484,495 | +0.18(+0.80%) |
Oct 31, 2022 | 22.91 | 23.06 | 22.85 | 22.94 | 1,020,315 | +0.07(+0.30%) |
Oct 28, 2022 | 22.85 | 22.92 | 22.67 | 22.87 | 956,575 | -0.19(-0.83%) |
Oct 27, 2022 | 23.19 | 23.21 | 22.99 | 23.06 | 564,368 | -0.14(-0.60%) |
Oct 26, 2022 | 23.00 | 23.22 | 22.97 | 23.20 | 644,340 | +0.29(+1.25%) |
Oct 25, 2022 | 22.82 | 22.97 | 22.75 | 22.92 | 939,086 | +0.11(+0.50%) |
Oct 24, 2022 | 22.81 | 22.93 | 22.79 | 22.80 | 628,794 | -0.04(-0.19%) |
Oct 21, 2022 | 22.57 | 22.87 | 22.57 | 22.85 | 661,638 | +0.16(+0.69%) |
Oct 20, 2022 | 22.84 | 22.92 | 22.66 | 22.69 | 616,343 | +0.05(+0.23%) |
Oct 19, 2022 | 22.53 | 22.70 | 22.52 | 22.64 | 1,653,129 | -0.10(-0.46%) |
Oct 18, 2022 | 22.85 | 22.92 | 22.59 | 22.74 | 1,147,584 | -0.10(-0.46%) |
Oct 17, 2022 | 22.95 | 23.03 | 22.84 | 22.85 | 649,387 | -0.06(-0.27%) |
Oct 14, 2022 | 23.11 | 23.17 | 22.86 | 22.91 | 571,381 | -0.30(-1.31%) |
Oct 13, 2022 | 22.91 | 23.30 | 22.84 | 23.21 | 564,684 | +0.20(+0.87%) |
Oct 12, 2022 | 23.05 | 23.11 | 22.94 | 23.01 | 645,166 | +0.05(+0.23%) |
Oct 11, 2022 | 22.98 | 23.11 | 22.86 | 22.96 | 484,795 | -0.17(-0.72%) |
Oct 10, 2022 | 23.42 | 23.50 | 23.08 | 23.13 | 621,393 | -0.12(-0.52%) |
Oct 07, 2022 | 23.14 | 23.36 | 23.06 | 23.25 | 907,127 | +0.10(+0.41%) |
Oct 06, 2022 | 23.05 | 23.17 | 22.98 | 23.15 | 678,317 | +0.03(+0.11%) |
Oct 05, 2022 | 22.81 | 23.13 | 22.73 | 23.13 | 980,957 | +0.31(+1.37%) |
Oct 04, 2022 | 22.71 | 22.88 | 22.69 | 22.81 | 728,108 | +0.48(+2.14%) |
Oct 03, 2022 | 22.23 | 22.37 | 22.16 | 22.33 | 1,499,879 | +0.28(+1.26%) |
Sep 30, 2022 | 22.15 | 22.32 | 22.00 | 22.06 | 1,026,123 | -0.23(-1.02%) |
Sep 29, 2022 | 22.31 | 22.37 | 22.06 | 22.28 | 1,076,734 | -0.03(-0.12%) |
Sep 28, 2022 | 21.99 | 22.32 | 21.95 | 22.31 | 850,863 | +0.42(+1.91%) |
Sep 27, 2022 | 22.07 | 22.17 | 21.87 | 21.89 | 1,682,491 | +0.03(+0.12%) |
Sep 26, 2022 | 22.19 | 22.28 | 21.79 | 21.86 | 2,214,056 | -0.38(-1.72%) |
Sep 23, 2022 | 22.35 | 22.35 | 22.19 | 22.25 | 2,255,457 | -0.67(-2.92%) |
Sep 22, 2022 | 23.20 | 23.26 | 22.88 | 22.92 | 1,589,016 | -0.04(-0.19%) |
Sep 21, 2022 | 23.20 | 23.25 | 22.88 | 22.96 | 840,426 | -0.12(-0.53%) |
Sep 20, 2022 | 22.99 | 23.16 | 22.88 | 23.08 | 1,682,360 | +0.09(+0.38%) |
Sep 19, 2022 | 22.75 | 23.01 | 22.67 | 23.00 | 627,593 | +0.07(+0.30%) |
Sep 16, 2022 | 22.93 | 22.99 | 22.82 | 22.93 | 1,368,117 | -0.10(-0.45%) |
Sep 15, 2022 | 23.14 | 23.20 | 22.94 | 23.03 | 602,559 | -0.42(-1.78%) |
Sep 14, 2022 | 23.47 | 23.52 | 23.39 | 23.45 | 523,172 | +0.01(+0.04%) |
Sep 13, 2022 | 23.72 | 23.72 | 23.33 | 23.44 | 658,848 | -0.16(-0.66%) |
Sep 12, 2022 | 23.38 | 23.66 | 23.32 | 23.60 | 459,057 | +0.44(+1.88%) |
Sep 09, 2022 | 22.94 | 23.21 | 22.94 | 23.16 | 517,752 | +0.39(+1.72%) |
Sep 08, 2022 | 22.74 | 22.81 | 22.61 | 22.77 | 654,868 | +0.10(+0.42%) |
Sep 07, 2022 | 22.79 | 23.00 | 22.65 | 22.67 | 682,709 | -0.25(-1.10%) |
Sep 06, 2022 | 23.06 | 23.06 | 22.89 | 22.93 | 644,072 | -0.14(-0.60%) |
Sep 02, 2022 | 23.20 | 23.24 | 23.05 | 23.06 | 846,834 | +0.05(+0.23%) |