Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.06 | 21.09 | 20.80 | 20.97 | 1,328,609 | -0.14(-0.66%) |
Dec 29, 2022 | 21.08 | 21.20 | 21.01 | 21.11 | 1,494,237 | +0.09(+0.44%) |
Dec 28, 2022 | 21.19 | 21.36 | 21.01 | 21.02 | 1,096,851 | -0.17(-0.79%) |
Dec 27, 2022 | 21.42 | 21.47 | 21.14 | 21.18 | 1,257,290 | -0.25(-1.17%) |
Dec 23, 2022 | 21.27 | 21.48 | 21.20 | 21.43 | 1,030,651 | +0.14(+0.65%) |
Dec 22, 2022 | 21.18 | 21.31 | 21.04 | 21.29 | 3,334,735 | +0.10(+0.46%) |
Dec 21, 2022 | 21.36 | 21.53 | 21.14 | 21.20 | 1,533,884 | -0.07(-0.33%) |
Dec 20, 2022 | 21.06 | 21.32 | 20.96 | 21.27 | 1,544,707 | +0.14(+0.66%) |
Dec 19, 2022 | 21.40 | 21.41 | 21.05 | 21.13 | 1,273,304 | -0.28(-1.30%) |
Dec 16, 2022 | 21.32 | 21.49 | 21.13 | 21.41 | 3,676,277 | -0.13(-0.60%) |
Dec 15, 2022 | 21.63 | 21.76 | 21.16 | 21.54 | 3,241,914 | -0.22(-1.02%) |
Dec 14, 2022 | 21.65 | 21.93 | 21.53 | 21.76 | 1,824,629 | +0.07(+0.34%) |
Dec 13, 2022 | 21.91 | 22.04 | 21.42 | 21.68 | 2,656,752 | +0.06(+0.26%) |
Dec 12, 2022 | 21.39 | 21.63 | 21.29 | 21.63 | 1,636,208 | +0.21(+1.00%) |
Dec 09, 2022 | 21.58 | 21.65 | 21.39 | 21.42 | 1,509,440 | -0.16(-0.73%) |
Dec 08, 2022 | 21.33 | 21.60 | 21.30 | 21.57 | 1,502,560 | +0.32(+1.53%) |
Dec 07, 2022 | 21.42 | 21.57 | 21.15 | 21.25 | 1,922,564 | -0.22(-1.04%) |
Dec 06, 2022 | 21.38 | 21.51 | 21.21 | 21.47 | 2,357,197 | +0.06(+0.26%) |
Dec 05, 2022 | 21.25 | 21.45 | 21.14 | 21.42 | 1,862,030 | +0.09(+0.43%) |
Dec 02, 2022 | 20.80 | 21.33 | 20.79 | 21.32 | 2,412,953 | +0.30(+1.41%) |
Dec 01, 2022 | 20.94 | 21.11 | 20.79 | 21.03 | 2,012,461 | +0.12(+0.58%) |
Nov 30, 2022 | 20.60 | 20.96 | 20.53 | 20.91 | 2,770,076 | +0.36(+1.74%) |
Nov 29, 2022 | 20.38 | 20.64 | 20.36 | 20.55 | 2,612,583 | +0.11(+0.54%) |
Nov 28, 2022 | 20.59 | 20.76 | 20.41 | 20.44 | 5,478,266 | -0.22(-1.07%) |
Nov 25, 2022 | 20.25 | 20.73 | 20.21 | 20.66 | 1,509,150 | +0.46(+2.28%) |
Nov 23, 2022 | 19.83 | 20.24 | 19.83 | 20.20 | 2,164,718 | +0.32(+1.62%) |
Nov 22, 2022 | 19.69 | 19.89 | 19.63 | 19.88 | 2,093,458 | +0.18(+0.89%) |
Nov 21, 2022 | 19.26 | 19.77 | 19.25 | 19.70 | 2,690,594 | +0.42(+2.20%) |
Nov 18, 2022 | 19.29 | 19.37 | 19.04 | 19.28 | 1,699,420 | +0.22(+1.16%) |
Nov 17, 2022 | 18.85 | 19.08 | 18.77 | 19.06 | 1,981,399 | -0.04(-0.19%) |
Nov 16, 2022 | 19.16 | 19.37 | 19.02 | 19.09 | 1,889,597 | -0.07(-0.38%) |
Nov 15, 2022 | 19.10 | 19.32 | 18.98 | 19.17 | 2,175,431 | +0.28(+1.46%) |
Nov 14, 2022 | 19.42 | 19.48 | 18.89 | 18.89 | 2,820,869 | -0.52(-2.66%) |
Nov 11, 2022 | 19.72 | 19.80 | 19.12 | 19.41 | 2,564,230 | -0.29(-1.50%) |
Nov 10, 2022 | 19.65 | 19.77 | 19.07 | 19.70 | 3,957,972 | +0.32(+1.66%) |
Nov 09, 2022 | 18.76 | 19.81 | 18.76 | 19.38 | 4,383,522 | +0.57(+3.04%) |
Nov 08, 2022 | 18.94 | 19.24 | 18.71 | 18.81 | 4,725,025 | -0.18(-0.92%) |
Nov 07, 2022 | 18.89 | 19.06 | 18.67 | 18.98 | 2,613,990 | +0.16(+0.83%) |
Nov 04, 2022 | 18.92 | 19.13 | 18.59 | 18.83 | 2,580,049 | +0.07(+0.39%) |
Nov 03, 2022 | 18.78 | 18.88 | 18.60 | 18.75 | 2,213,517 | -0.14(-0.73%) |
Nov 02, 2022 | 19.18 | 18.89 | 18.89 | 2,083,417 | -0.29(-1.54%) | |
Nov 01, 2022 | 19.25 | 19.29 | 18.93 | 19.18 | 2,106,404 | +0.04(+0.19%) |
Oct 31, 2022 | 19.30 | 19.37 | 19.08 | 19.15 | 2,190,777 | -0.18(-0.91%) |
Oct 28, 2022 | 18.98 | 19.35 | 18.95 | 19.32 | 1,667,234 | +0.36(+1.89%) |
Oct 27, 2022 | 18.92 | 19.26 | 18.92 | 18.96 | 1,978,667 | +0.21(+1.13%) |
Oct 26, 2022 | 18.88 | 19.07 | 18.73 | 18.75 | 1,579,165 | -0.04(-0.20%) |
Oct 25, 2022 | 18.49 | 18.95 | 18.49 | 18.79 | 1,745,919 | +0.29(+1.59%) |
Oct 24, 2022 | 18.61 | 18.77 | 18.36 | 18.49 | 2,071,702 | -0.12(-0.64%) |
Oct 21, 2022 | 18.26 | 18.70 | 18.16 | 18.61 | 1,555,435 | +0.31(+1.71%) |
Oct 20, 2022 | 18.47 | 18.66 | 18.25 | 18.30 | 1,695,780 | -0.22(-1.19%) |
Oct 19, 2022 | 18.53 | 18.72 | 18.32 | 18.52 | 1,429,368 | -0.14(-0.74%) |
Oct 18, 2022 | 18.71 | 18.77 | 18.51 | 18.66 | 1,608,486 | +0.27(+1.45%) |
Oct 17, 2022 | 18.13 | 18.48 | 18.13 | 18.39 | 1,473,936 | +0.46(+2.57%) |
Oct 14, 2022 | 18.26 | 18.47 | 17.85 | 17.93 | 1,429,001 | -0.26(-1.42%) |
Oct 13, 2022 | 17.46 | 18.25 | 17.31 | 18.19 | 2,023,957 | +0.46(+2.60%) |
Oct 12, 2022 | 17.88 | 17.95 | 17.68 | 17.73 | 1,673,937 | -0.11(-0.62%) |
Oct 11, 2022 | 17.78 | 17.93 | 17.50 | 17.84 | 1,701,101 | +0.02(+0.10%) |
Oct 10, 2022 | 17.66 | 17.93 | 17.58 | 17.82 | 1,807,561 | +0.22(+1.26%) |
Oct 07, 2022 | 17.89 | 17.92 | 17.43 | 17.60 | 2,045,692 | -0.41(-2.25%) |
Oct 06, 2022 | 18.02 | 18.25 | 17.93 | 18.01 | 1,752,600 | -0.02(-0.10%) |
Oct 05, 2022 | 17.77 | 18.10 | 17.65 | 18.02 | 1,469,957 | +0.08(+0.46%) |
Oct 04, 2022 | 17.72 | 18.07 | 17.72 | 17.94 | 1,993,357 | +0.48(+2.74%) |