Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.83 | 21.95 | 21.60 | 21.74 | 593,271 | -0.25(-1.13%) |
Dec 29, 2022 | 21.54 | 22.03 | 21.51 | 21.98 | 698,836 | +0.49(+2.26%) |
Dec 28, 2022 | 21.72 | 21.76 | 21.49 | 21.50 | 444,869 | -0.16(-0.75%) |
Dec 27, 2022 | 21.84 | 21.84 | 21.51 | 21.66 | 427,083 | -0.11(-0.53%) |
Dec 23, 2022 | 21.54 | 21.87 | 21.50 | 21.77 | 641,554 | +0.19(+0.88%) |
Dec 22, 2022 | 21.75 | 21.75 | 21.22 | 21.58 | 557,289 | -0.27(-1.22%) |
Dec 21, 2022 | 21.80 | 22.05 | 21.76 | 21.85 | 843,469 | +0.31(+1.46%) |
Dec 20, 2022 | 21.47 | 21.75 | 21.38 | 21.54 | 807,207 | +0.22(+1.03%) |
Dec 19, 2022 | 21.39 | 21.59 | 21.12 | 21.32 | 840,428 | +0.00(+0.00%) |
Dec 16, 2022 | 20.66 | 21.34 | 20.36 | 21.32 | 4,163,063 | +0.23(+1.09%) |
Dec 15, 2022 | 21.63 | 21.65 | 21.05 | 21.09 | 1,303,164 | -0.74(-3.41%) |
Dec 14, 2022 | 22.33 | 22.38 | 21.77 | 21.83 | 1,022,048 | -0.44(-1.97%) |
Dec 13, 2022 | 22.84 | 23.07 | 22.18 | 22.27 | 1,262,523 | -0.61(-2.67%) |
Dec 12, 2022 | 22.82 | 22.99 | 22.57 | 22.88 | 658,850 | +0.15(+0.67%) |
Dec 09, 2022 | 22.68 | 22.90 | 22.59 | 22.73 | 413,033 | -0.08(-0.33%) |
Dec 08, 2022 | 22.94 | 22.98 | 22.70 | 22.80 | 476,843 | +0.00(+0.00%) |
Dec 07, 2022 | 22.73 | 23.07 | 22.51 | 22.80 | 580,043 | -0.03(-0.13%) |
Dec 06, 2022 | 23.04 | 23.17 | 22.62 | 22.83 | 851,530 | -0.22(-0.95%) |
Dec 05, 2022 | 23.95 | 24.07 | 22.71 | 23.05 | 980,597 | -1.14(-4.73%) |
Dec 02, 2022 | 24.04 | 24.34 | 23.99 | 24.20 | 533,069 | -0.02(-0.08%) |
Dec 01, 2022 | 24.30 | 24.41 | 24.12 | 24.21 | 595,420 | -0.06(-0.24%) |
Nov 30, 2022 | 23.74 | 24.28 | 23.38 | 24.27 | 1,172,553 | +0.48(+2.00%) |
Nov 29, 2022 | 23.78 | 23.93 | 23.66 | 23.80 | 609,384 | +0.02(+0.08%) |
Nov 28, 2022 | 24.19 | 24.23 | 23.62 | 23.78 | 676,482 | -0.54(-2.24%) |
Nov 25, 2022 | 24.22 | 24.37 | 24.05 | 24.32 | 210,592 | +0.31(+1.27%) |
Nov 23, 2022 | 23.98 | 24.17 | 23.96 | 24.01 | 416,019 | +0.01(+0.04%) |
Nov 22, 2022 | 24.09 | 24.24 | 23.85 | 24.01 | 591,298 | +0.12(+0.52%) |
Nov 21, 2022 | 23.64 | 23.91 | 23.64 | 23.88 | 523,614 | +0.14(+0.60%) |
Nov 18, 2022 | 24.06 | 24.18 | 23.66 | 23.74 | 1,323,748 | +0.04(+0.16%) |
Nov 17, 2022 | 23.83 | 23.89 | 23.51 | 23.70 | 648,928 | -0.32(-1.35%) |
Nov 16, 2022 | 24.64 | 24.64 | 23.97 | 24.02 | 634,391 | -0.51(-2.06%) |
Nov 15, 2022 | 24.63 | 24.86 | 24.37 | 24.53 | 983,379 | +0.12(+0.49%) |
Nov 14, 2022 | 24.48 | 24.83 | 24.40 | 24.41 | 1,107,295 | -0.02(-0.08%) |
Nov 11, 2022 | 24.50 | 24.71 | 24.30 | 24.43 | 1,267,423 | -0.03(-0.12%) |
Nov 10, 2022 | 24.16 | 24.59 | 23.87 | 24.46 | 1,674,434 | +0.77(+3.24%) |
Nov 09, 2022 | 23.43 | 23.72 | 23.37 | 23.69 | 830,336 | +0.11(+0.48%) |
Nov 08, 2022 | 23.76 | 24.04 | 23.38 | 23.58 | 913,310 | -0.23(-0.96%) |
Nov 07, 2022 | 23.92 | 24.08 | 23.63 | 23.80 | 740,582 | -0.02(-0.08%) |
Nov 04, 2022 | 23.56 | 23.88 | 23.43 | 23.82 | 900,706 | +0.51(+2.20%) |
Nov 03, 2022 | 23.15 | 23.42 | 22.88 | 23.31 | 806,007 | -0.04(-0.16%) |
Nov 02, 2022 | 23.90 | 23.31 | 23.35 | 1,472,632 | -0.77(-3.18%) | |
Nov 01, 2022 | 24.15 | 24.26 | 23.97 | 24.12 | 893,937 | -0.04(-0.16%) |
Oct 31, 2022 | 23.89 | 24.26 | 23.88 | 24.15 | 1,027,924 | +0.10(+0.43%) |
Oct 28, 2022 | 23.61 | 24.07 | 23.28 | 24.05 | 1,407,544 | +0.79(+3.38%) |
Oct 27, 2022 | 23.38 | 23.70 | 23.20 | 23.26 | 796,831 | +0.09(+0.37%) |
Oct 26, 2022 | 23.34 | 23.55 | 23.12 | 23.18 | 929,109 | +0.04(+0.16%) |
Oct 25, 2022 | 22.85 | 23.27 | 22.78 | 23.14 | 822,088 | +0.15(+0.66%) |
Oct 24, 2022 | 22.81 | 23.17 | 22.76 | 22.99 | 1,352,773 | +0.38(+1.68%) |
Oct 21, 2022 | 22.44 | 22.79 | 22.24 | 22.61 | 1,600,039 | +0.15(+0.68%) |
Oct 20, 2022 | 24.11 | 24.11 | 22.30 | 22.46 | 1,480,390 | -1.26(-5.31%) |
Oct 19, 2022 | 23.69 | 23.92 | 23.34 | 23.72 | 1,270,907 | -0.16(-0.67%) |
Oct 18, 2022 | 23.69 | 24.20 | 23.55 | 23.88 | 2,141,294 | +0.22(+0.92%) |
Oct 17, 2022 | 23.29 | 23.69 | 23.21 | 23.66 | 1,646,710 | +0.69(+3.01%) |
Oct 14, 2022 | 23.34 | 23.64 | 22.95 | 22.97 | 1,134,406 | -0.36(-1.54%) |
Oct 13, 2022 | 22.26 | 23.35 | 21.99 | 23.33 | 1,536,274 | +0.83(+3.71%) |
Oct 12, 2022 | 22.30 | 22.70 | 22.05 | 22.50 | 988,419 | +0.25(+1.11%) |
Oct 11, 2022 | 22.14 | 22.48 | 21.99 | 22.25 | 1,158,972 | -0.02(-0.08%) |
Oct 10, 2022 | 22.35 | 22.52 | 22.12 | 22.27 | 595,283 | +0.05(+0.21%) |
Oct 07, 2022 | 22.52 | 22.59 | 22.12 | 22.22 | 895,834 | -0.45(-2.01%) |
Oct 06, 2022 | 22.55 | 22.78 | 22.51 | 22.68 | 796,818 | -0.03(-0.13%) |
Oct 05, 2022 | 22.31 | 22.71 | 22.31 | 22.70 | 971,344 | +0.03(+0.13%) |
Oct 04, 2022 | 21.98 | 22.70 | 21.98 | 22.68 | 1,095,430 | +0.87(+4.00%) |