Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.25 | 21.65 | 20.63 | 21.62 | 9,724,081 | +0.28(+1.31%) |
Nov 29, 2022 | 21.03 | 21.36 | 20.94 | 21.34 | 4,761,016 | +0.34(+1.64%) |
Nov 28, 2022 | 21.11 | 21.27 | 20.89 | 21.00 | 5,821,423 | -0.31(-1.44%) |
Nov 25, 2022 | 21.29 | 21.40 | 21.23 | 21.30 | 1,478,789 | +0.12(+0.57%) |
Nov 23, 2022 | 21.12 | 21.24 | 21.05 | 21.18 | 2,989,565 | +0.07(+0.35%) |
Nov 22, 2022 | 21.15 | 21.30 | 21.02 | 21.11 | 4,000,000 | +0.14(+0.67%) |
Nov 21, 2022 | 20.82 | 21.09 | 20.75 | 20.97 | 6,034,643 | +0.02(+0.09%) |
Nov 18, 2022 | 21.21 | 21.30 | 20.70 | 20.95 | 6,094,876 | +0.13(+0.63%) |
Nov 17, 2022 | 20.86 | 21.01 | 20.62 | 20.82 | 6,827,822 | -0.32(-1.50%) |
Nov 16, 2022 | 21.49 | 21.56 | 21.07 | 21.14 | 6,566,013 | -0.41(-1.90%) |
Nov 15, 2022 | 21.68 | 21.89 | 21.33 | 21.55 | 6,211,237 | +0.20(+0.96%) |
Nov 14, 2022 | 21.74 | 21.87 | 21.33 | 21.34 | 5,249,059 | -0.47(-2.14%) |
Nov 11, 2022 | 21.89 | 22.04 | 21.66 | 21.81 | 7,600,693 | +0.12(+0.56%) |
Nov 10, 2022 | 21.60 | 21.80 | 21.34 | 21.69 | 9,357,497 | +0.76(+3.65%) |
Nov 09, 2022 | 21.01 | 21.14 | 20.85 | 20.92 | 6,127,950 | -0.34(-1.62%) |
Nov 08, 2022 | 21.30 | 21.37 | 21.06 | 21.27 | 7,672,096 | +0.01(+0.04%) |
Nov 07, 2022 | 21.16 | 21.28 | 20.90 | 21.26 | 5,496,860 | +0.34(+1.60%) |
Nov 04, 2022 | 20.75 | 21.18 | 20.57 | 20.92 | 8,164,786 | +0.44(+2.14%) |
Nov 03, 2022 | 20.17 | 20.67 | 19.82 | 20.48 | 8,211,023 | +0.13(+0.64%) |
Nov 02, 2022 | 20.78 | 20.97 | 20.33 | 20.35 | 8,203,025 | -0.42(-2.02%) |
Nov 01, 2022 | 20.61 | 20.80 | 20.49 | 20.77 | 6,766,730 | +0.33(+1.59%) |
Oct 31, 2022 | 20.33 | 20.62 | 20.27 | 20.45 | 7,535,306 | +0.09(+0.46%) |
Oct 28, 2022 | 20.22 | 20.39 | 20.07 | 20.35 | 6,510,070 | +0.28(+1.39%) |
Oct 27, 2022 | 20.02 | 20.25 | 19.97 | 20.07 | 9,537,963 | +0.24(+1.22%) |
Oct 26, 2022 | 19.85 | 20.05 | 19.73 | 19.83 | 9,245,216 | +0.06(+0.28%) |
Oct 25, 2022 | 18.97 | 19.82 | 18.87 | 19.78 | 12,019,661 | +0.63(+3.31%) |
Oct 24, 2022 | 18.34 | 19.28 | 18.24 | 19.14 | 17,347,308 | +0.96(+5.28%) |
Oct 21, 2022 | 18.49 | 19.27 | 17.79 | 18.18 | 26,736,490 | -0.21(-1.11%) |
Oct 20, 2022 | 19.42 | 19.65 | 18.27 | 18.39 | 18,205,602 | -1.08(-5.55%) |
Oct 19, 2022 | 19.97 | 20.17 | 19.38 | 19.47 | 10,656,882 | -0.71(-3.51%) |
Oct 18, 2022 | 20.23 | 20.50 | 19.82 | 20.18 | 12,182,318 | +0.38(+1.93%) |
Oct 17, 2022 | 19.78 | 19.95 | 19.51 | 19.79 | 10,163,319 | +0.53(+2.76%) |
Oct 14, 2022 | 19.56 | 20.04 | 19.23 | 19.26 | 10,003,088 | -0.19(-0.96%) |
Oct 13, 2022 | 18.00 | 19.51 | 17.84 | 19.45 | 10,715,745 | +1.19(+6.53%) |
Oct 12, 2022 | 18.47 | 18.62 | 18.25 | 18.26 | 9,348,072 | -0.27(-1.46%) |
Oct 11, 2022 | 18.79 | 18.88 | 18.43 | 18.53 | 8,206,391 | -0.34(-1.83%) |
Oct 10, 2022 | 19.14 | 19.26 | 18.73 | 18.87 | 7,972,257 | -0.18(-0.93%) |
Oct 07, 2022 | 19.26 | 19.31 | 18.86 | 19.05 | 11,229,914 | -0.34(-1.73%) |
Oct 06, 2022 | 19.59 | 19.72 | 19.37 | 19.38 | 6,474,541 | -0.34(-1.70%) |
Oct 05, 2022 | 19.63 | 19.85 | 19.56 | 19.72 | 7,323,266 | -0.21(-1.08%) |
Oct 04, 2022 | 19.42 | 19.95 | 19.42 | 19.93 | 7,733,040 | +0.82(+4.29%) |
Oct 03, 2022 | 18.92 | 19.24 | 18.50 | 19.11 | 9,896,777 | +0.42(+2.24%) |
Sep 30, 2022 | 18.65 | 19.13 | 18.56 | 18.70 | 11,373,499 | +0.19(+1.01%) |
Sep 29, 2022 | 18.76 | 18.95 | 18.29 | 18.51 | 10,840,469 | -0.55(-2.88%) |
Sep 28, 2022 | 19.17 | 19.62 | 18.83 | 19.06 | 21,111,678 | +0.05(+0.25%) |
Sep 27, 2022 | 19.39 | 19.60 | 18.72 | 19.01 | 8,940,663 | -0.26(-1.35%) |
Sep 26, 2022 | 19.29 | 19.61 | 19.07 | 19.27 | 8,664,725 | -0.18(-0.91%) |
Sep 23, 2022 | 19.60 | 19.70 | 19.18 | 19.45 | 7,333,242 | -0.40(-2.02%) |
Sep 22, 2022 | 20.51 | 20.55 | 19.81 | 19.85 | 6,699,482 | -0.52(-2.56%) |
Sep 21, 2022 | 20.79 | 20.96 | 20.37 | 20.37 | 8,754,632 | -0.30(-1.44%) |
Sep 20, 2022 | 20.57 | 20.82 | 20.47 | 20.67 | 6,774,126 | -0.05(-0.22%) |
Sep 19, 2022 | 20.22 | 20.79 | 20.15 | 20.72 | 5,667,417 | +0.29(+1.41%) |
Sep 16, 2022 | 20.65 | 20.71 | 20.19 | 20.43 | 14,711,703 | -0.47(-2.27%) |
Sep 15, 2022 | 20.72 | 21.24 | 20.55 | 20.90 | 8,025,786 | +0.29(+1.40%) |
Sep 14, 2022 | 20.25 | 20.68 | 20.02 | 20.61 | 11,911,185 | +0.42(+2.08%) |
Sep 13, 2022 | 20.47 | 20.65 | 20.09 | 20.20 | 10,350,493 | -0.73(-3.47%) |
Sep 12, 2022 | 20.78 | 21.09 | 20.69 | 20.92 | 9,113,352 | +0.23(+1.13%) |
Sep 09, 2022 | 20.83 | 20.98 | 20.67 | 20.69 | 10,659,940 | +0.00(+0.00%) |
Sep 08, 2022 | 19.97 | 20.71 | 19.84 | 20.69 | 7,075,488 | +0.61(+3.06%) |
Sep 07, 2022 | 19.51 | 20.15 | 19.44 | 20.07 | 6,146,995 | +0.50(+2.57%) |
Sep 06, 2022 | 19.95 | 20.03 | 19.39 | 19.57 | 7,838,345 | -0.25(-1.27%) |
Sep 02, 2022 | 20.20 | 20.39 | 19.73 | 19.82 | 6,824,137 | -0.09(-0.47%) |