Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.14 | 22.38 | 22.09 | 22.38 | 5,419,809 | +0.26(+1.18%) |
Nov 29, 2022 | 22.02 | 22.14 | 22.00 | 22.12 | 6,749,905 | +0.08(+0.37%) |
Nov 28, 2022 | 22.16 | 22.17 | 22.02 | 22.04 | 3,988,283 | -0.14(-0.61%) |
Nov 25, 2022 | 22.23 | 22.23 | 22.15 | 22.17 | 2,255,598 | -0.05(-0.24%) |
Nov 23, 2022 | 22.10 | 22.23 | 22.10 | 22.23 | 2,618,797 | +0.10(+0.45%) |
Nov 22, 2022 | 22.06 | 22.14 | 22.03 | 22.13 | 3,019,181 | +0.11(+0.49%) |
Nov 21, 2022 | 22.01 | 22.05 | 21.98 | 22.02 | 2,366,610 | -0.01(-0.04%) |
Nov 18, 2022 | 22.07 | 22.08 | 21.97 | 22.03 | 3,824,862 | +0.03(+0.12%) |
Nov 17, 2022 | 21.93 | 22.02 | 21.92 | 22.00 | 7,144,294 | -0.08(-0.37%) |
Nov 16, 2022 | 22.09 | 22.13 | 22.07 | 22.08 | 6,858,988 | -0.05(-0.20%) |
Nov 15, 2022 | 22.14 | 22.15 | 22.00 | 22.13 | 10,392,311 | +0.19(+0.86%) |
Nov 14, 2022 | 22.07 | 22.08 | 21.94 | 21.94 | 4,351,091 | -0.15(-0.69%) |
Nov 11, 2022 | 22.05 | 22.18 | 21.98 | 22.09 | 5,037,114 | +0.04(+0.16%) |
Nov 10, 2022 | 21.97 | 22.05 | 21.87 | 22.05 | 11,855,101 | +0.54(+2.51%) |
Nov 09, 2022 | 21.69 | 21.69 | 21.48 | 21.51 | 6,740,436 | -0.21(-0.95%) |
Nov 08, 2022 | 21.76 | 21.79 | 21.67 | 21.72 | 5,654,579 | +0.00(+0.00%) |
Nov 07, 2022 | 21.77 | 21.78 | 21.69 | 21.72 | 4,878,521 | -0.01(-0.04%) |
Nov 04, 2022 | 21.76 | 21.79 | 21.62 | 21.73 | 5,517,406 | +0.11(+0.50%) |
Nov 03, 2022 | 21.53 | 21.64 | 21.47 | 21.62 | 6,894,068 | -0.05(-0.25%) |
Nov 02, 2022 | 21.85 | 21.67 | 21.68 | 13,174,029 | -0.16(-0.74%) | |
Nov 01, 2022 | 21.93 | 21.93 | 21.74 | 21.84 | 7,081,304 | +0.09(+0.42%) |
Oct 31, 2022 | 21.89 | 21.89 | 21.73 | 21.75 | 6,666,402 | -0.26(-1.18%) |
Oct 28, 2022 | 21.86 | 22.02 | 21.86 | 22.01 | 28,613,906 | +0.14(+0.66%) |
Oct 27, 2022 | 21.77 | 21.91 | 21.72 | 21.86 | 6,614,464 | +0.14(+0.66%) |
Oct 26, 2022 | 21.64 | 21.79 | 21.62 | 21.72 | 6,029,367 | +0.04(+0.17%) |
Oct 25, 2022 | 21.58 | 21.71 | 21.57 | 21.68 | 7,061,939 | +0.13(+0.62%) |
Oct 24, 2022 | 21.55 | 21.58 | 21.45 | 21.55 | 6,012,258 | +0.03(+0.12%) |
Oct 21, 2022 | 21.38 | 21.57 | 21.36 | 21.52 | 10,494,804 | +0.12(+0.54%) |
Oct 20, 2022 | 21.50 | 21.62 | 21.35 | 21.40 | 12,056,772 | -0.05(-0.25%) |
Oct 19, 2022 | 21.53 | 21.54 | 21.41 | 21.46 | 6,320,598 | -0.13(-0.62%) |
Oct 18, 2022 | 21.67 | 21.70 | 21.52 | 21.59 | 5,024,829 | +0.11(+0.50%) |
Oct 17, 2022 | 21.45 | 21.54 | 21.42 | 21.49 | 5,560,726 | +0.21(+0.97%) |
Oct 14, 2022 | 21.45 | 21.49 | 21.23 | 21.28 | 5,856,804 | -0.06(-0.29%) |
Oct 13, 2022 | 21.05 | 21.40 | 21.05 | 21.34 | 9,420,440 | +0.00(+0.00%) |
Oct 12, 2022 | 21.32 | 21.37 | 21.29 | 21.34 | 5,904,965 | +0.05(+0.25%) |
Oct 11, 2022 | 21.26 | 21.43 | 21.25 | 21.29 | 8,026,483 | +0.05(+0.25%) |
Oct 10, 2022 | 21.45 | 21.49 | 21.15 | 21.23 | 2,587,027 | -0.22(-1.04%) |
Oct 07, 2022 | 21.51 | 21.57 | 21.45 | 21.46 | 7,522,462 | -0.15(-0.71%) |
Oct 06, 2022 | 21.66 | 21.71 | 21.59 | 21.61 | 5,723,493 | -0.06(-0.29%) |
Oct 05, 2022 | 21.62 | 21.71 | 21.51 | 21.67 | 4,003,707 | -0.03(-0.12%) |
Oct 04, 2022 | 21.56 | 21.71 | 21.55 | 21.70 | 5,375,989 | +0.31(+1.47%) |
Oct 03, 2022 | 21.31 | 21.42 | 21.29 | 21.39 | 7,686,974 | +0.18(+0.85%) |
Sep 30, 2022 | 21.35 | 21.42 | 21.21 | 21.21 | 4,781,270 | -0.13(-0.63%) |
Sep 29, 2022 | 21.30 | 21.36 | 21.21 | 21.34 | 4,621,989 | -0.08(-0.37%) |
Sep 28, 2022 | 21.31 | 21.45 | 21.25 | 21.42 | 8,394,109 | +0.20(+0.92%) |
Sep 27, 2022 | 21.36 | 21.37 | 21.17 | 21.22 | 4,727,244 | +0.03(+0.13%) |
Sep 26, 2022 | 21.36 | 21.42 | 21.19 | 21.20 | 8,072,244 | -0.20(-0.92%) |
Sep 23, 2022 | 21.49 | 21.52 | 21.33 | 21.39 | 6,866,954 | -0.19(-0.87%) |
Sep 22, 2022 | 21.66 | 21.66 | 21.54 | 21.58 | 6,060,481 | -0.10(-0.45%) |
Sep 21, 2022 | 21.77 | 21.83 | 21.59 | 21.68 | 7,613,336 | -0.04(-0.16%) |
Sep 20, 2022 | 21.77 | 21.77 | 21.69 | 21.71 | 7,804,600 | -0.14(-0.65%) |
Sep 19, 2022 | 21.71 | 21.87 | 21.71 | 21.86 | 2,913,310 | +0.05(+0.25%) |
Sep 16, 2022 | 21.62 | 21.81 | 21.60 | 21.80 | 4,817,285 | +0.07(+0.33%) |
Sep 15, 2022 | 21.79 | 21.83 | 21.73 | 21.73 | 3,660,869 | -0.08(-0.37%) |
Sep 14, 2022 | 21.83 | 21.95 | 21.79 | 21.81 | 8,133,253 | +0.02(+0.08%) |
Sep 13, 2022 | 21.93 | 21.98 | 21.79 | 21.79 | 7,737,586 | -0.37(-1.65%) |
Sep 12, 2022 | 22.17 | 22.20 | 22.09 | 22.16 | 4,961,898 | +0.07(+0.32%) |
Sep 09, 2022 | 22.16 | 22.20 | 22.05 | 22.09 | 3,194,843 | +0.05(+0.24%) |
Sep 08, 2022 | 21.93 | 22.04 | 21.87 | 22.04 | 4,669,383 | +0.06(+0.28%) |
Sep 07, 2022 | 21.77 | 21.97 | 21.75 | 21.97 | 4,398,845 | +0.22(+1.03%) |
Sep 06, 2022 | 21.79 | 21.80 | 21.68 | 21.75 | 4,206,641 | -0.04(-0.16%) |
Sep 02, 2022 | 21.91 | 21.95 | 21.75 | 21.79 | 5,568,994 | +0.01(+0.04%) |