Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.91 | 23.22 | 22.54 | 23.21 | 1,600,787 | +0.22(+0.94%) |
Nov 29, 2022 | 22.66 | 23.03 | 22.61 | 22.99 | 1,203,027 | +0.33(+1.44%) |
Nov 28, 2022 | 22.71 | 22.82 | 22.51 | 22.67 | 1,324,938 | -0.23(-1.02%) |
Nov 25, 2022 | 22.83 | 22.93 | 22.71 | 22.90 | 336,619 | +0.14(+0.62%) |
Nov 23, 2022 | 23.00 | 23.12 | 22.69 | 22.76 | 995,385 | -0.36(-1.54%) |
Nov 22, 2022 | 22.86 | 23.18 | 22.84 | 23.11 | 1,281,470 | +0.38(+1.69%) |
Nov 21, 2022 | 22.50 | 22.73 | 22.37 | 22.73 | 1,119,703 | +0.29(+1.29%) |
Nov 18, 2022 | 22.45 | 22.58 | 22.13 | 22.44 | 1,158,361 | +0.47(+2.13%) |
Nov 17, 2022 | 21.78 | 22.00 | 21.58 | 21.97 | 1,338,915 | +0.03(+0.13%) |
Nov 16, 2022 | 22.39 | 22.47 | 21.89 | 21.95 | 945,050 | -0.39(-1.76%) |
Nov 15, 2022 | 22.53 | 22.83 | 22.15 | 22.34 | 1,271,695 | -0.04(-0.17%) |
Nov 14, 2022 | 22.59 | 22.68 | 22.32 | 22.38 | 1,334,697 | -0.34(-1.48%) |
Nov 11, 2022 | 23.68 | 23.85 | 22.67 | 22.71 | 1,436,931 | -0.80(-3.38%) |
Nov 10, 2022 | 23.39 | 23.62 | 23.09 | 23.51 | 1,554,461 | +0.77(+3.37%) |
Nov 09, 2022 | 22.71 | 23.06 | 22.58 | 22.74 | 1,033,905 | -0.21(-0.90%) |
Nov 08, 2022 | 22.83 | 23.05 | 22.65 | 22.95 | 1,077,037 | +0.17(+0.74%) |
Nov 07, 2022 | 22.78 | 22.95 | 22.53 | 22.78 | 776,042 | +0.03(+0.12%) |
Nov 04, 2022 | 22.59 | 22.85 | 22.46 | 22.75 | 957,057 | +0.43(+1.93%) |
Nov 03, 2022 | 21.98 | 22.42 | 21.71 | 22.32 | 1,119,018 | +0.10(+0.46%) |
Nov 02, 2022 | 22.87 | 22.21 | 22.22 | 2,023,501 | -0.84(-3.65%) | |
Nov 01, 2022 | 22.89 | 23.20 | 22.72 | 23.06 | 1,488,227 | +0.28(+1.23%) |
Oct 31, 2022 | 22.71 | 22.91 | 22.49 | 22.78 | 1,263,200 | +0.04(+0.16%) |
Oct 28, 2022 | 22.45 | 22.75 | 22.21 | 22.74 | 1,197,364 | +0.50(+2.23%) |
Oct 27, 2022 | 22.37 | 22.60 | 22.18 | 22.24 | 1,086,782 | +0.02(+0.08%) |
Oct 26, 2022 | 22.30 | 22.46 | 22.07 | 22.23 | 1,464,254 | +0.29(+1.32%) |
Oct 25, 2022 | 21.57 | 22.09 | 21.42 | 21.94 | 1,962,591 | +0.36(+1.69%) |
Oct 24, 2022 | 21.20 | 21.59 | 21.09 | 21.57 | 2,139,278 | +0.51(+2.44%) |
Oct 21, 2022 | 20.68 | 21.22 | 20.34 | 21.06 | 3,250,940 | +1.37(+6.94%) |
Oct 20, 2022 | 20.42 | 20.58 | 19.53 | 19.69 | 1,842,908 | -0.84(-4.10%) |
Oct 19, 2022 | 20.54 | 20.79 | 20.27 | 20.53 | 1,330,733 | -0.14(-0.68%) |
Oct 18, 2022 | 20.91 | 21.01 | 20.51 | 20.67 | 1,570,065 | +0.11(+0.55%) |
Oct 17, 2022 | 20.58 | 20.93 | 20.34 | 20.56 | 1,770,375 | +0.36(+1.81%) |
Oct 14, 2022 | 20.48 | 20.89 | 20.15 | 20.20 | 1,238,695 | -0.31(-1.51%) |
Oct 13, 2022 | 19.34 | 20.55 | 19.12 | 20.50 | 1,548,888 | +0.98(+5.03%) |
Oct 12, 2022 | 19.52 | 19.78 | 19.24 | 19.52 | 1,092,046 | +0.05(+0.24%) |
Oct 11, 2022 | 19.59 | 19.81 | 19.34 | 19.48 | 1,534,272 | -0.21(-1.05%) |
Oct 10, 2022 | 19.85 | 19.93 | 19.60 | 19.68 | 958,090 | -0.04(-0.19%) |
Oct 07, 2022 | 20.24 | 20.28 | 19.63 | 19.72 | 1,554,951 | -0.62(-3.04%) |
Oct 06, 2022 | 20.16 | 20.38 | 20.03 | 20.34 | 1,763,379 | +0.12(+0.60%) |
Oct 05, 2022 | 19.85 | 20.22 | 19.80 | 20.21 | 1,825,736 | +0.05(+0.23%) |
Oct 04, 2022 | 19.38 | 20.17 | 19.38 | 20.17 | 2,023,952 | +0.95(+4.97%) |
Oct 03, 2022 | 19.05 | 19.32 | 18.63 | 19.21 | 1,623,701 | +0.43(+2.29%) |
Sep 30, 2022 | 18.88 | 19.18 | 18.73 | 18.78 | 1,411,483 | -0.01(-0.05%) |
Sep 29, 2022 | 18.79 | 18.87 | 18.47 | 18.79 | 1,360,678 | -0.23(-1.23%) |
Sep 28, 2022 | 18.71 | 19.19 | 18.62 | 19.03 | 1,528,161 | +0.34(+1.80%) |
Sep 27, 2022 | 19.05 | 19.17 | 18.47 | 18.69 | 1,377,354 | -0.13(-0.70%) |
Sep 26, 2022 | 18.89 | 19.17 | 18.68 | 18.82 | 1,424,489 | -0.25(-1.32%) |
Sep 23, 2022 | 19.07 | 19.13 | 18.71 | 19.07 | 1,577,714 | -0.26(-1.35%) |
Sep 22, 2022 | 19.53 | 19.60 | 19.17 | 19.34 | 1,301,363 | -0.13(-0.67%) |
Sep 21, 2022 | 19.85 | 19.98 | 19.46 | 19.47 | 1,420,492 | -0.28(-1.42%) |
Sep 20, 2022 | 19.64 | 19.81 | 19.55 | 19.75 | 1,545,858 | +0.00(+0.00%) |
Sep 19, 2022 | 19.10 | 19.77 | 19.10 | 19.75 | 1,075,232 | +0.39(+2.03%) |
Sep 16, 2022 | 19.51 | 19.54 | 19.08 | 19.35 | 3,106,114 | -0.40(-2.04%) |
Sep 15, 2022 | 19.36 | 19.92 | 19.26 | 19.76 | 1,649,546 | +0.44(+2.28%) |
Sep 14, 2022 | 19.07 | 19.32 | 18.84 | 19.32 | 1,880,555 | +0.34(+1.77%) |
Sep 13, 2022 | 19.19 | 19.35 | 18.91 | 18.98 | 1,612,892 | -0.56(-2.87%) |
Sep 12, 2022 | 19.40 | 19.64 | 19.33 | 19.54 | 1,368,217 | +0.21(+1.06%) |
Sep 09, 2022 | 19.30 | 19.45 | 19.24 | 19.34 | 988,793 | +0.18(+0.93%) |
Sep 08, 2022 | 18.59 | 19.18 | 18.47 | 19.16 | 1,305,633 | +0.39(+2.09%) |
Sep 07, 2022 | 18.20 | 18.85 | 18.15 | 18.76 | 1,116,004 | +0.43(+2.35%) |
Sep 06, 2022 | 18.76 | 18.76 | 18.19 | 18.33 | 1,123,558 | -0.29(-1.56%) |
Sep 02, 2022 | 18.91 | 19.13 | 18.53 | 18.62 | 1,084,435 | -0.05(-0.25%) |