Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.03 | 21.12 | 20.76 | 20.87 | 543,687 | -0.27(-1.27%) |
Dec 29, 2022 | 20.90 | 21.19 | 20.82 | 21.14 | 676,257 | +0.27(+1.28%) |
Dec 28, 2022 | 21.13 | 21.33 | 20.87 | 20.87 | 747,628 | -0.29(-1.38%) |
Dec 27, 2022 | 21.23 | 21.35 | 21.16 | 21.16 | 976,782 | -0.08(-0.35%) |
Dec 23, 2022 | 21.19 | 21.33 | 21.19 | 21.24 | 431,562 | +0.10(+0.47%) |
Dec 22, 2022 | 21.16 | 21.24 | 20.81 | 21.14 | 897,177 | -0.08(-0.39%) |
Dec 21, 2022 | 21.19 | 21.28 | 21.04 | 21.22 | 1,168,772 | +0.23(+1.12%) |
Dec 20, 2022 | 21.09 | 21.31 | 20.87 | 20.99 | 2,357,216 | -0.09(-0.44%) |
Dec 19, 2022 | 21.10 | 21.29 | 20.92 | 21.08 | 1,943,732 | -0.04(-0.20%) |
Dec 16, 2022 | 21.43 | 21.56 | 20.99 | 21.12 | 2,967,809 | -0.45(-2.09%) |
Dec 15, 2022 | 21.21 | 21.62 | 21.10 | 21.57 | 2,279,727 | +0.36(+1.69%) |
Dec 14, 2022 | 21.16 | 21.48 | 21.16 | 21.21 | 2,638,023 | -0.02(-0.08%) |
Dec 13, 2022 | 21.93 | 22.00 | 21.23 | 21.23 | 2,031,093 | -0.41(-1.89%) |
Dec 12, 2022 | 21.82 | 21.87 | 21.46 | 21.64 | 867,474 | -0.07(-0.31%) |
Dec 09, 2022 | 21.67 | 21.79 | 21.52 | 21.71 | 847,092 | -0.05(-0.23%) |
Dec 08, 2022 | 21.83 | 21.95 | 21.67 | 21.76 | 576,595 | -0.10(-0.46%) |
Dec 07, 2022 | 21.74 | 21.96 | 21.66 | 21.86 | 1,370,996 | +0.17(+0.77%) |
Dec 06, 2022 | 21.77 | 21.80 | 21.52 | 21.69 | 1,486,210 | -0.12(-0.54%) |
Dec 05, 2022 | 22.16 | 22.17 | 21.68 | 21.81 | 1,340,160 | -0.49(-2.21%) |
Dec 02, 2022 | 22.32 | 22.56 | 22.25 | 22.30 | 550,059 | -0.07(-0.30%) |
Dec 01, 2022 | 22.73 | 22.89 | 22.30 | 22.37 | 622,893 | -0.28(-1.22%) |
Nov 30, 2022 | 22.29 | 22.67 | 22.08 | 22.64 | 1,333,825 | +0.32(+1.42%) |
Nov 29, 2022 | 21.98 | 22.37 | 21.93 | 22.33 | 470,359 | +0.38(+1.75%) |
Nov 28, 2022 | 22.26 | 22.26 | 21.91 | 21.94 | 695,101 | -0.34(-1.54%) |
Nov 25, 2022 | 22.15 | 22.28 | 21.97 | 22.28 | 210,429 | +0.19(+0.87%) |
Nov 23, 2022 | 22.07 | 22.09 | 21.92 | 22.09 | 407,737 | +0.04(+0.19%) |
Nov 22, 2022 | 21.81 | 22.10 | 21.72 | 22.05 | 566,714 | +0.19(+0.88%) |
Nov 21, 2022 | 21.99 | 22.01 | 21.77 | 21.86 | 892,222 | -0.07(-0.31%) |
Nov 18, 2022 | 22.03 | 22.06 | 21.72 | 21.92 | 632,814 | +0.09(+0.42%) |
Nov 17, 2022 | 21.40 | 21.87 | 21.28 | 21.83 | 615,252 | +0.28(+1.32%) |
Nov 16, 2022 | 21.67 | 21.76 | 21.51 | 21.55 | 554,114 | -0.04(-0.19%) |
Nov 15, 2022 | 21.69 | 21.80 | 21.51 | 21.59 | 814,244 | +0.09(+0.43%) |
Nov 14, 2022 | 21.73 | 21.74 | 21.48 | 21.50 | 998,157 | -0.32(-1.46%) |
Nov 11, 2022 | 22.14 | 22.27 | 21.79 | 21.82 | 687,046 | -0.38(-1.73%) |
Nov 10, 2022 | 22.07 | 22.26 | 21.98 | 22.20 | 759,792 | +0.55(+2.55%) |
Nov 09, 2022 | 21.92 | 22.02 | 21.52 | 21.65 | 653,602 | -0.28(-1.26%) |
Nov 08, 2022 | 21.98 | 22.17 | 21.85 | 21.92 | 789,349 | -0.06(-0.27%) |
Nov 07, 2022 | 21.86 | 22.01 | 21.60 | 21.98 | 929,891 | +0.22(+1.00%) |
Nov 04, 2022 | 21.56 | 21.86 | 21.47 | 21.77 | 765,970 | +0.22(+1.01%) |
Nov 03, 2022 | 21.40 | 21.66 | 21.17 | 21.55 | 778,483 | +0.03(+0.16%) |
Nov 02, 2022 | 21.67 | 21.45 | 21.51 | 1,383,605 | -0.23(-1.04%) | |
Nov 01, 2022 | 21.90 | 21.93 | 21.73 | 21.74 | 850,959 | -0.13(-0.57%) |
Oct 31, 2022 | 21.95 | 22.01 | 21.77 | 21.87 | 1,625,330 | -0.09(-0.42%) |
Oct 28, 2022 | 21.89 | 22.12 | 21.82 | 21.96 | 1,777,298 | +0.33(+1.51%) |
Oct 27, 2022 | 21.55 | 21.81 | 21.44 | 21.63 | 1,449,640 | +0.23(+1.05%) |
Oct 26, 2022 | 21.69 | 21.86 | 21.26 | 21.41 | 1,222,889 | -0.06(-0.27%) |
Oct 25, 2022 | 21.45 | 21.67 | 21.40 | 21.46 | 1,203,400 | +0.03(+0.12%) |
Oct 24, 2022 | 21.36 | 21.56 | 21.24 | 21.44 | 998,835 | +0.18(+0.83%) |
Oct 21, 2022 | 21.14 | 21.29 | 20.97 | 21.26 | 1,125,437 | +0.23(+1.11%) |
Oct 20, 2022 | 20.98 | 21.10 | 20.85 | 21.03 | 773,877 | +0.15(+0.72%) |
Oct 19, 2022 | 20.69 | 20.90 | 20.63 | 20.88 | 856,830 | +0.08(+0.36%) |
Oct 18, 2022 | 20.81 | 21.04 | 20.66 | 20.80 | 899,705 | +0.14(+0.69%) |
Oct 17, 2022 | 20.49 | 20.71 | 20.38 | 20.66 | 1,293,296 | +0.47(+2.32%) |
Oct 14, 2022 | 20.50 | 20.55 | 20.00 | 20.19 | 2,430,722 | -0.17(-0.82%) |
Oct 13, 2022 | 19.98 | 20.39 | 19.98 | 20.36 | 1,014,087 | +0.18(+0.91%) |
Oct 12, 2022 | 20.06 | 20.37 | 20.00 | 20.18 | 1,020,360 | +0.06(+0.29%) |
Oct 11, 2022 | 20.05 | 20.23 | 20.05 | 20.12 | 1,171,093 | +0.07(+0.33%) |
Oct 10, 2022 | 20.06 | 20.18 | 20.04 | 20.05 | 851,396 | +0.03(+0.17%) |
Oct 07, 2022 | 20.19 | 20.24 | 20.00 | 20.02 | 1,260,040 | -0.20(-0.99%) |
Oct 06, 2022 | 20.19 | 20.24 | 20.01 | 20.22 | 1,092,650 | +0.09(+0.46%) |
Oct 05, 2022 | 20.39 | 20.39 | 20.00 | 20.13 | 998,748 | -0.41(-1.99%) |
Oct 04, 2022 | 20.31 | 20.79 | 20.31 | 20.54 | 1,021,667 | +0.27(+1.32%) |