Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.99 | 22.23 | 21.94 | 22.23 | 5,454,788 | +0.26(+1.18%) |
Nov 29, 2022 | 21.88 | 22.00 | 21.86 | 21.98 | 6,793,468 | +0.08(+0.37%) |
Nov 28, 2022 | 22.02 | 22.03 | 21.88 | 21.89 | 4,014,023 | -0.13(-0.61%) |
Nov 25, 2022 | 22.09 | 22.09 | 22.01 | 22.03 | 2,270,156 | -0.05(-0.24%) |
Nov 23, 2022 | 21.96 | 22.09 | 21.96 | 22.08 | 2,635,698 | +0.10(+0.45%) |
Nov 22, 2022 | 21.92 | 22.00 | 21.89 | 21.98 | 3,038,666 | +0.11(+0.49%) |
Nov 21, 2022 | 21.87 | 21.91 | 21.84 | 21.88 | 2,381,884 | -0.01(-0.04%) |
Nov 18, 2022 | 21.93 | 21.94 | 21.83 | 21.89 | 3,849,547 | +0.03(+0.12%) |
Nov 17, 2022 | 21.79 | 21.88 | 21.78 | 21.86 | 7,190,403 | -0.08(-0.37%) |
Nov 16, 2022 | 21.95 | 21.98 | 21.93 | 21.94 | 6,903,255 | -0.04(-0.20%) |
Nov 15, 2022 | 22.00 | 22.01 | 21.86 | 21.98 | 10,459,382 | +0.19(+0.86%) |
Nov 14, 2022 | 21.93 | 21.94 | 21.80 | 21.80 | 4,379,173 | -0.15(-0.69%) |
Nov 11, 2022 | 21.91 | 22.04 | 21.84 | 21.95 | 5,069,623 | +0.04(+0.16%) |
Nov 10, 2022 | 21.83 | 21.91 | 21.73 | 21.91 | 11,931,612 | +0.54(+2.51%) |
Nov 09, 2022 | 21.55 | 21.55 | 21.34 | 21.38 | 6,783,938 | -0.21(-0.95%) |
Nov 08, 2022 | 21.62 | 21.65 | 21.53 | 21.58 | 5,691,073 | +0.00(+0.00%) |
Nov 07, 2022 | 21.63 | 21.64 | 21.55 | 21.58 | 4,910,006 | -0.01(-0.04%) |
Nov 04, 2022 | 21.62 | 21.65 | 21.48 | 21.59 | 5,553,015 | +0.11(+0.50%) |
Nov 03, 2022 | 21.39 | 21.50 | 21.33 | 21.48 | 6,938,561 | -0.05(-0.25%) |
Nov 02, 2022 | 21.71 | 21.53 | 21.54 | 13,259,053 | -0.16(-0.74%) | |
Nov 01, 2022 | 21.79 | 21.79 | 21.60 | 21.70 | 7,127,006 | +0.09(+0.42%) |
Oct 31, 2022 | 21.75 | 21.75 | 21.59 | 21.61 | 6,709,429 | -0.26(-1.18%) |
Oct 28, 2022 | 21.72 | 21.88 | 21.72 | 21.86 | 28,798,586 | +0.14(+0.66%) |
Oct 27, 2022 | 21.63 | 21.77 | 21.58 | 21.72 | 6,657,156 | +0.14(+0.66%) |
Oct 26, 2022 | 21.50 | 21.65 | 21.48 | 21.58 | 6,068,282 | +0.04(+0.17%) |
Oct 25, 2022 | 21.45 | 21.57 | 21.43 | 21.54 | 7,107,519 | +0.13(+0.62%) |
Oct 24, 2022 | 21.41 | 21.45 | 21.31 | 21.41 | 6,051,063 | +0.03(+0.13%) |
Oct 21, 2022 | 21.24 | 21.43 | 21.22 | 21.38 | 10,562,540 | +0.12(+0.54%) |
Oct 20, 2022 | 21.37 | 21.48 | 21.21 | 21.27 | 12,134,589 | -0.05(-0.25%) |
Oct 19, 2022 | 21.39 | 21.41 | 21.27 | 21.32 | 6,361,392 | -0.13(-0.62%) |
Oct 18, 2022 | 21.53 | 21.56 | 21.38 | 21.45 | 5,057,260 | +0.11(+0.50%) |
Oct 17, 2022 | 21.31 | 21.41 | 21.29 | 21.35 | 5,596,616 | +0.20(+0.97%) |
Oct 14, 2022 | 21.31 | 21.35 | 21.09 | 21.14 | 5,894,605 | -0.06(-0.29%) |
Oct 13, 2022 | 20.92 | 21.26 | 20.91 | 21.21 | 9,481,242 | +0.00(+0.00%) |
Oct 12, 2022 | 21.19 | 21.24 | 21.16 | 21.21 | 5,943,077 | +0.05(+0.25%) |
Oct 11, 2022 | 21.12 | 21.29 | 21.12 | 21.15 | 8,078,288 | +0.05(+0.25%) |
Oct 10, 2022 | 21.31 | 21.35 | 21.02 | 21.10 | 2,603,724 | -0.22(-1.04%) |
Oct 07, 2022 | 21.37 | 21.43 | 21.31 | 21.32 | 7,571,014 | -0.15(-0.71%) |
Oct 06, 2022 | 21.53 | 21.58 | 21.45 | 21.47 | 5,760,434 | -0.06(-0.29%) |
Oct 05, 2022 | 21.48 | 21.57 | 21.37 | 21.53 | 4,029,548 | -0.03(-0.12%) |
Oct 04, 2022 | 21.42 | 21.57 | 21.41 | 21.56 | 5,410,687 | +0.31(+1.47%) |
Oct 03, 2022 | 21.17 | 21.29 | 21.15 | 21.25 | 7,736,588 | +0.18(+0.85%) |
Sep 30, 2022 | 21.21 | 21.28 | 21.07 | 21.07 | 4,812,129 | -0.13(-0.63%) |
Sep 29, 2022 | 21.16 | 21.22 | 21.08 | 21.20 | 4,651,820 | -0.08(-0.37%) |
Sep 28, 2022 | 21.18 | 21.31 | 21.12 | 21.28 | 8,448,285 | +0.19(+0.92%) |
Sep 27, 2022 | 21.22 | 21.23 | 21.03 | 21.09 | 4,757,754 | +0.03(+0.13%) |
Sep 26, 2022 | 21.22 | 21.28 | 21.05 | 21.06 | 8,124,342 | -0.20(-0.92%) |
Sep 23, 2022 | 21.35 | 21.38 | 21.19 | 21.26 | 6,911,273 | -0.19(-0.87%) |
Sep 22, 2022 | 21.52 | 21.52 | 21.40 | 21.44 | 6,099,595 | -0.10(-0.45%) |
Sep 21, 2022 | 21.63 | 21.69 | 21.45 | 21.54 | 7,662,472 | -0.04(-0.16%) |
Sep 20, 2022 | 21.63 | 21.63 | 21.55 | 21.57 | 7,854,971 | -0.14(-0.65%) |
Sep 19, 2022 | 21.57 | 21.73 | 21.57 | 21.72 | 2,932,112 | +0.05(+0.25%) |
Sep 16, 2022 | 21.49 | 21.67 | 21.46 | 21.66 | 4,848,376 | +0.07(+0.33%) |
Sep 15, 2022 | 21.65 | 21.69 | 21.59 | 21.59 | 3,684,497 | -0.08(-0.37%) |
Sep 14, 2022 | 21.69 | 21.81 | 21.65 | 21.67 | 8,185,745 | +0.02(+0.08%) |
Sep 13, 2022 | 21.79 | 21.84 | 21.65 | 21.65 | 7,787,524 | -0.36(-1.65%) |
Sep 12, 2022 | 22.03 | 22.06 | 21.95 | 22.02 | 4,993,922 | +0.07(+0.32%) |
Sep 09, 2022 | 22.02 | 22.05 | 21.91 | 21.95 | 3,215,463 | +0.05(+0.24%) |
Sep 08, 2022 | 21.79 | 21.90 | 21.73 | 21.89 | 4,699,519 | +0.06(+0.28%) |
Sep 07, 2022 | 21.63 | 21.83 | 21.61 | 21.83 | 4,427,235 | +0.22(+1.02%) |
Sep 06, 2022 | 21.65 | 21.66 | 21.54 | 21.61 | 4,233,791 | -0.04(-0.16%) |
Sep 02, 2022 | 21.77 | 21.81 | 21.61 | 21.65 | 5,604,936 | +0.01(+0.04%) |