Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.25 | 21.63 | 21.25 | 21.43 | 223,256 | -0.29(-1.35%) |
Dec 29, 2022 | 21.46 | 21.76 | 21.43 | 21.72 | 295,448 | +0.42(+1.97%) |
Dec 28, 2022 | 21.59 | 21.70 | 21.30 | 21.30 | 289,291 | +0.00(+0.00%) |
Dec 27, 2022 | 20.60 | 22.42 | 20.60 | 21.30 | 359,772 | -0.19(-0.88%) |
Dec 23, 2022 | 22.20 | 22.20 | 21.33 | 21.49 | 169,422 | -0.08(-0.37%) |
Dec 22, 2022 | 22.55 | 22.55 | 21.42 | 21.57 | 1,217,053 | +0.08(+0.37%) |
Dec 21, 2022 | 21.50 | 21.65 | 21.48 | 21.49 | 676,261 | -0.02(-0.09%) |
Dec 20, 2022 | 21.61 | 21.64 | 21.49 | 21.51 | 310,485 | -0.14(-0.65%) |
Dec 19, 2022 | 21.91 | 21.92 | 21.58 | 21.65 | 384,128 | -0.67(-3.00%) |
Dec 16, 2022 | 22.42 | 22.48 | 22.20 | 22.32 | 197,774 | -0.55(-2.40%) |
Dec 15, 2022 | 23.08 | 23.13 | 22.81 | 22.87 | 166,001 | -0.65(-2.76%) |
Dec 14, 2022 | 23.53 | 23.79 | 23.41 | 23.52 | 206,955 | -0.03(-0.13%) |
Dec 13, 2022 | 23.76 | 23.82 | 23.48 | 23.55 | 378,362 | -0.03(-0.13%) |
Dec 12, 2022 | 23.18 | 23.64 | 23.18 | 23.58 | 287,047 | +0.90(+3.97%) |
Dec 09, 2022 | 22.78 | 22.92 | 22.68 | 22.68 | 317,514 | +0.00(+0.00%) |
Dec 08, 2022 | 22.85 | 23.18 | 22.57 | 22.68 | 357,246 | -1.42(-5.89%) |
Dec 07, 2022 | 24.11 | 24.29 | 24.04 | 24.10 | 165,438 | +0.15(+0.63%) |
Dec 06, 2022 | 24.23 | 24.32 | 23.95 | 23.95 | 143,676 | -0.54(-2.20%) |
Dec 05, 2022 | 24.85 | 24.96 | 24.35 | 24.49 | 259,769 | -0.98(-3.85%) |
Dec 02, 2022 | 25.37 | 25.61 | 25.34 | 25.47 | 162,033 | +0.00(+0.00%) |
Dec 01, 2022 | 25.54 | 25.60 | 25.29 | 25.47 | 302,639 | +0.60(+2.41%) |
Nov 30, 2022 | 24.90 | 25.00 | 24.51 | 24.87 | 223,267 | +0.67(+2.77%) |
Nov 29, 2022 | 24.29 | 24.42 | 24.19 | 24.20 | 175,482 | -0.40(-1.63%) |
Nov 28, 2022 | 24.47 | 24.81 | 24.44 | 24.60 | 322,533 | +0.08(+0.33%) |
Nov 25, 2022 | 24.55 | 24.68 | 24.41 | 24.52 | 1,016,430 | -0.36(-1.45%) |
Nov 23, 2022 | 24.70 | 25.01 | 24.69 | 24.88 | 164,810 | +0.48(+1.99%) |
Nov 22, 2022 | 24.37 | 24.43 | 24.26 | 24.39 | 553,977 | -0.03(-0.10%) |
Nov 21, 2022 | 24.06 | 24.60 | 23.95 | 24.42 | 604,226 | +0.25(+1.04%) |
Nov 18, 2022 | 24.36 | 24.38 | 24.08 | 24.17 | 209,657 | +0.16(+0.66%) |
Nov 17, 2022 | 23.67 | 24.02 | 23.63 | 24.01 | 515,756 | +0.02(+0.08%) |
Nov 16, 2022 | 23.88 | 24.11 | 23.77 | 23.99 | 503,413 | +0.31(+1.33%) |
Nov 15, 2022 | 23.90 | 23.97 | 23.46 | 23.68 | 301,823 | +0.03(+0.11%) |
Nov 14, 2022 | 23.85 | 23.85 | 23.50 | 23.65 | 782,310 | -0.74(-3.03%) |
Nov 11, 2022 | 23.98 | 24.46 | 23.93 | 24.39 | 131,482 | +0.68(+2.87%) |
Nov 10, 2022 | 23.54 | 23.78 | 23.43 | 23.71 | 641,856 | +1.33(+5.94%) |
Nov 09, 2022 | 22.48 | 22.59 | 22.38 | 22.38 | 151,237 | -0.04(-0.18%) |
Nov 08, 2022 | 22.12 | 22.63 | 22.12 | 22.42 | 301,526 | +0.14(+0.63%) |
Nov 07, 2022 | 22.23 | 22.42 | 22.16 | 22.28 | 442,034 | +0.35(+1.57%) |
Nov 04, 2022 | 21.51 | 21.94 | 21.41 | 21.93 | 130,086 | +0.70(+3.32%) |
Nov 03, 2022 | 21.14 | 21.38 | 21.05 | 21.23 | 400,281 | -0.45(-2.08%) |
Nov 02, 2022 | 22.30 | 22.30 | 21.68 | 21.68 | 119,766 | -0.20(-0.91%) |
Nov 01, 2022 | 22.06 | 22.21 | 21.81 | 21.88 | 396,907 | +0.13(+0.60%) |
Oct 31, 2022 | 21.91 | 21.96 | 21.70 | 21.75 | 484,534 | -0.32(-1.45%) |
Oct 28, 2022 | 21.83 | 22.10 | 21.76 | 22.07 | 248,835 | +0.24(+1.10%) |
Oct 27, 2022 | 21.97 | 22.16 | 21.80 | 21.83 | 443,323 | +0.01(+0.05%) |
Oct 26, 2022 | 21.52 | 21.95 | 21.52 | 21.82 | 494,517 | +0.49(+2.30%) |
Oct 25, 2022 | 21.00 | 21.37 | 21.00 | 21.33 | 349,313 | +0.43(+2.06%) |
Oct 24, 2022 | 21.00 | 21.02 | 20.66 | 20.90 | 442,702 | +0.08(+0.38%) |
Oct 21, 2022 | 20.19 | 20.85 | 20.12 | 20.82 | 613,271 | -0.09(-0.43%) |
Oct 20, 2022 | 20.46 | 20.98 | 20.46 | 20.91 | 907,944 | +0.06(+0.29%) |
Oct 19, 2022 | 20.96 | 21.04 | 20.68 | 20.85 | 190,551 | -0.29(-1.37%) |
Oct 18, 2022 | 21.20 | 21.32 | 21.01 | 21.14 | 519,227 | +0.51(+2.47%) |
Oct 17, 2022 | 20.62 | 20.93 | 20.62 | 20.63 | 361,741 | +0.53(+2.64%) |
Oct 14, 2022 | 20.70 | 20.77 | 20.10 | 20.10 | 262,888 | -0.55(-2.66%) |
Oct 13, 2022 | 20.19 | 20.80 | 20.09 | 20.65 | 730,189 | +0.36(+1.77%) |
Oct 12, 2022 | 20.17 | 20.44 | 20.12 | 20.29 | 588,358 | +0.04(+0.20%) |
Oct 11, 2022 | 20.77 | 20.78 | 20.20 | 20.25 | 382,101 | -0.57(-2.74%) |
Oct 10, 2022 | 20.79 | 20.89 | 20.67 | 20.82 | 571,334 | +0.03(+0.14%) |
Oct 07, 2022 | 21.27 | 21.28 | 20.72 | 20.79 | 302,468 | -0.54(-2.53%) |
Oct 06, 2022 | 21.59 | 21.69 | 21.26 | 21.33 | 226,222 | -0.61(-2.78%) |
Oct 05, 2022 | 21.72 | 22.10 | 21.57 | 21.94 | 155,327 | -0.07(-0.32%) |
Oct 04, 2022 | 21.75 | 22.46 | 21.75 | 22.01 | 387,753 | +0.51(+2.37%) |