Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.47 | 21.60 | 21.35 | 21.59 | 37,121 | +0.12(+0.57%) |
Nov 29, 2022 | 21.53 | 21.54 | 21.37 | 21.47 | 7,569 | -0.05(-0.22%) |
Nov 28, 2022 | 21.53 | 21.55 | 21.44 | 21.51 | 12,331 | -0.04(-0.18%) |
Nov 25, 2022 | 21.53 | 21.67 | 21.48 | 21.55 | 29,432 | -0.09(-0.39%) |
Nov 23, 2022 | 21.59 | 21.66 | 21.51 | 21.64 | 115,787 | +0.14(+0.64%) |
Nov 22, 2022 | 21.44 | 21.52 | 21.43 | 21.50 | 95,906 | +0.08(+0.38%) |
Nov 21, 2022 | 21.41 | 21.52 | 21.36 | 21.42 | 64,592 | +0.02(+0.11%) |
Nov 18, 2022 | 21.45 | 21.48 | 21.27 | 21.39 | 274,571 | -0.11(-0.51%) |
Nov 17, 2022 | 21.36 | 21.52 | 21.29 | 21.50 | 151,409 | +0.04(+0.20%) |
Nov 16, 2022 | 21.47 | 21.53 | 21.34 | 21.46 | 32,794 | -0.04(-0.20%) |
Nov 15, 2022 | 21.38 | 21.51 | 21.35 | 21.50 | 31,605 | +0.18(+0.85%) |
Nov 14, 2022 | 21.32 | 21.38 | 21.32 | 21.32 | 10,031 | -0.03(-0.14%) |
Nov 11, 2022 | 21.41 | 21.41 | 21.30 | 21.35 | 6,560 | -0.05(-0.25%) |
Nov 10, 2022 | 21.33 | 21.41 | 21.27 | 21.41 | 21,602 | +0.35(+1.68%) |
Nov 09, 2022 | 21.06 | 21.09 | 21.02 | 21.05 | 13,582 | -0.10(-0.49%) |
Nov 08, 2022 | 21.12 | 21.16 | 21.01 | 21.16 | 14,122 | +0.09(+0.40%) |
Nov 07, 2022 | 21.14 | 21.14 | 21.00 | 21.07 | 7,848 | +0.03(+0.13%) |
Nov 04, 2022 | 21.05 | 21.10 | 20.99 | 21.04 | 14,324 | +0.04(+0.18%) |
Nov 03, 2022 | 20.99 | 21.00 | 20.94 | 21.00 | 9,060 | -0.05(-0.23%) |
Nov 02, 2022 | 21.11 | 21.26 | 20.92 | 21.05 | 104,610 | -0.01(-0.04%) |
Nov 01, 2022 | 21.12 | 21.24 | 21.03 | 21.06 | 9,299 | -0.04(-0.18%) |
Oct 31, 2022 | 21.13 | 21.13 | 21.01 | 21.10 | 5,926 | -0.12(-0.56%) |
Oct 28, 2022 | 21.22 | 21.25 | 21.20 | 21.22 | 9,726 | +0.04(+0.20%) |
Oct 27, 2022 | 21.17 | 21.27 | 21.10 | 21.17 | 20,378 | +0.08(+0.38%) |
Oct 26, 2022 | 21.06 | 21.16 | 21.06 | 21.09 | 13,459 | -0.00(-0.02%) |
Oct 25, 2022 | 21.11 | 21.23 | 20.95 | 21.10 | 36,299 | +0.15(+0.72%) |
Oct 24, 2022 | 20.97 | 21.00 | 20.90 | 20.95 | 23,928 | +0.02(+0.09%) |
Oct 21, 2022 | 20.85 | 21.00 | 20.85 | 20.93 | 15,317 | +0.05(+0.23%) |
Oct 20, 2022 | 20.91 | 21.01 | 20.77 | 20.88 | 70,291 | -0.02(-0.10%) |
Oct 19, 2022 | 20.91 | 21.01 | 20.88 | 20.90 | 23,654 | -0.14(-0.67%) |
Oct 18, 2022 | 21.01 | 21.10 | 21.00 | 21.04 | 6,822 | +0.06(+0.29%) |
Oct 17, 2022 | 21.01 | 21.04 | 20.98 | 20.98 | 8,936 | +0.03(+0.16%) |
Oct 14, 2022 | 20.92 | 21.01 | 20.86 | 20.95 | 17,378 | +0.05(+0.23%) |
Oct 13, 2022 | 20.71 | 21.00 | 20.71 | 20.90 | 27,198 | -0.03(-0.14%) |
Oct 12, 2022 | 20.99 | 21.00 | 20.69 | 20.93 | 29,856 | +0.00(+0.02%) |
Oct 11, 2022 | 20.92 | 21.01 | 20.85 | 20.93 | 30,004 | +0.00(+0.02%) |
Oct 10, 2022 | 20.99 | 21.02 | 20.82 | 20.92 | 18,628 | -0.13(-0.63%) |
Oct 07, 2022 | 20.98 | 21.21 | 20.95 | 21.05 | 6,568 | -0.12(-0.56%) |
Oct 06, 2022 | 21.19 | 21.22 | 21.10 | 21.17 | 44,599 | +0.02(+0.11%) |
Oct 05, 2022 | 21.07 | 21.17 | 20.99 | 21.15 | 20,819 | -0.09(-0.40%) |
Oct 04, 2022 | 21.20 | 21.28 | 21.18 | 21.23 | 18,299 | +0.13(+0.63%) |
Oct 03, 2022 | 21.06 | 21.18 | 21.02 | 21.10 | 89,071 | +0.11(+0.54%) |
Sep 30, 2022 | 20.99 | 21.09 | 20.99 | 20.99 | 21,501 | +0.03(+0.14%) |
Sep 29, 2022 | 20.92 | 21.00 | 20.84 | 20.96 | 16,345 | -0.08(-0.36%) |
Sep 28, 2022 | 20.98 | 21.06 | 20.92 | 21.03 | 16,752 | +0.15(+0.72%) |
Sep 27, 2022 | 20.99 | 21.00 | 20.83 | 20.88 | 13,663 | +0.01(+0.06%) |
Sep 26, 2022 | 21.02 | 21.13 | 20.79 | 20.87 | 28,396 | -0.10(-0.47%) |
Sep 23, 2022 | 21.12 | 21.18 | 20.97 | 20.97 | 9,832 | -0.23(-1.09%) |
Sep 22, 2022 | 21.27 | 21.27 | 21.18 | 21.20 | 11,036 | -0.09(-0.43%) |
Sep 21, 2022 | 21.33 | 21.40 | 21.19 | 21.29 | 7,467 | -0.04(-0.20%) |
Sep 20, 2022 | 21.34 | 21.41 | 21.28 | 21.33 | 5,258 | -0.03(-0.12%) |
Sep 19, 2022 | 21.32 | 21.40 | 21.30 | 21.36 | 9,289 | -0.02(-0.07%) |
Sep 16, 2022 | 21.28 | 21.38 | 21.27 | 21.37 | 7,289 | +0.01(+0.04%) |
Sep 15, 2022 | 21.39 | 21.39 | 21.19 | 21.36 | 17,506 | -0.05(-0.24%) |
Sep 14, 2022 | 21.42 | 21.42 | 21.34 | 21.42 | 5,787 | +0.00(+0.00%) |
Sep 13, 2022 | 21.50 | 21.50 | 21.35 | 21.42 | 9,202 | -0.12(-0.57%) |
Sep 12, 2022 | 21.57 | 21.57 | 21.44 | 21.54 | 38,260 | -0.03(-0.13%) |
Sep 09, 2022 | 21.56 | 21.62 | 21.51 | 21.57 | 10,694 | -0.03(-0.13%) |
Sep 08, 2022 | 21.60 | 21.66 | 21.52 | 21.60 | 3,348 | +0.12(+0.55%) |
Sep 07, 2022 | 21.43 | 21.53 | 21.42 | 21.48 | 2,644 | +0.08(+0.35%) |
Sep 06, 2022 | 21.43 | 21.43 | 21.38 | 21.40 | 7,195 | -0.12(-0.55%) |
Sep 02, 2022 | 21.53 | 21.54 | 21.52 | 21.52 | 9,840 | +0.19(+0.87%) |