Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.19 | 21.20 | 20.98 | 21.04 | 722,868 | -0.22(-1.01%) |
Dec 29, 2022 | 21.13 | 21.27 | 21.13 | 21.25 | 403,287 | +0.22(+1.02%) |
Dec 28, 2022 | 21.23 | 21.32 | 21.04 | 21.04 | 337,324 | -0.10(-0.49%) |
Dec 27, 2022 | 21.32 | 21.39 | 21.13 | 21.14 | 597,619 | -0.41(-1.91%) |
Dec 23, 2022 | 21.55 | 21.66 | 21.52 | 21.55 | 283,698 | -0.18(-0.82%) |
Dec 22, 2022 | 21.68 | 21.75 | 21.62 | 21.73 | 798,944 | +0.03(+0.13%) |
Dec 21, 2022 | 21.69 | 21.74 | 21.58 | 21.70 | 1,063,604 | +0.22(+1.00%) |
Dec 20, 2022 | 21.56 | 21.57 | 21.43 | 21.49 | 380,721 | -0.42(-1.92%) |
Dec 19, 2022 | 22.03 | 22.04 | 21.81 | 21.91 | 1,044,571 | -0.32(-1.45%) |
Dec 16, 2022 | 22.09 | 22.29 | 22.07 | 22.23 | 421,646 | -0.17(-0.75%) |
Dec 15, 2022 | 22.41 | 22.47 | 22.32 | 22.40 | 846,707 | +0.03(+0.13%) |
Dec 14, 2022 | 22.33 | 22.43 | 22.10 | 22.37 | 1,570,443 | +0.04(+0.17%) |
Dec 13, 2022 | 22.70 | 22.70 | 22.29 | 22.33 | 944,264 | +0.22(+1.01%) |
Dec 12, 2022 | 22.38 | 22.42 | 22.09 | 22.11 | 553,685 | -0.06(-0.25%) |
Dec 09, 2022 | 22.31 | 22.31 | 22.14 | 22.17 | 1,588,157 | -0.27(-1.21%) |
Dec 08, 2022 | 22.44 | 22.54 | 22.35 | 22.44 | 1,265,929 | -0.04(-0.17%) |
Dec 07, 2022 | 22.31 | 22.51 | 22.28 | 22.47 | 747,149 | +0.37(+1.69%) |
Dec 06, 2022 | 22.13 | 22.17 | 22.04 | 22.10 | 2,035,950 | +0.11(+0.51%) |
Dec 05, 2022 | 22.01 | 22.02 | 21.82 | 21.99 | 1,066,850 | -0.24(-1.09%) |
Dec 02, 2022 | 21.81 | 22.23 | 21.74 | 22.23 | 405,565 | +0.24(+1.10%) |
Dec 01, 2022 | 21.72 | 21.99 | 21.60 | 21.99 | 481,150 | +0.45(+2.10%) |
Nov 30, 2022 | 21.21 | 21.56 | 21.10 | 21.54 | 1,481,275 | +0.32(+1.49%) |
Nov 29, 2022 | 21.23 | 21.34 | 21.16 | 21.22 | 1,084,425 | -0.16(-0.74%) |
Nov 28, 2022 | 21.62 | 21.64 | 21.34 | 21.38 | 683,220 | -0.20(-0.95%) |
Nov 25, 2022 | 21.57 | 21.60 | 21.54 | 21.58 | 264,740 | +0.02(+0.09%) |
Nov 23, 2022 | 21.36 | 21.58 | 21.36 | 21.56 | 548,342 | +0.33(+1.58%) |
Nov 22, 2022 | 21.08 | 21.25 | 21.05 | 21.23 | 1,553,359 | +0.30(+1.42%) |
Nov 21, 2022 | 21.09 | 21.12 | 20.92 | 20.93 | 372,040 | -0.02(-0.09%) |
Nov 18, 2022 | 21.06 | 21.12 | 20.91 | 20.95 | 511,775 | -0.01(-0.04%) |
Nov 17, 2022 | 20.83 | 20.96 | 20.75 | 20.96 | 1,466,141 | -0.10(-0.49%) |
Nov 16, 2022 | 20.89 | 21.09 | 20.80 | 21.06 | 1,247,123 | +0.31(+1.48%) |
Nov 15, 2022 | 20.65 | 20.76 | 20.58 | 20.76 | 1,940,531 | +0.42(+2.06%) |
Nov 14, 2022 | 20.41 | 20.47 | 20.33 | 20.34 | 574,254 | -0.14(-0.68%) |
Nov 11, 2022 | 20.35 | 20.55 | 20.34 | 20.48 | 510,190 | +0.07(+0.36%) |
Nov 10, 2022 | 20.04 | 20.44 | 20.04 | 20.40 | 1,781,177 | +0.92(+4.73%) |
Nov 09, 2022 | 19.46 | 19.63 | 19.39 | 19.48 | 1,550,723 | -0.08(-0.43%) |
Nov 08, 2022 | 19.56 | 19.71 | 19.52 | 19.56 | 2,226,892 | +0.10(+0.53%) |
Nov 07, 2022 | 19.62 | 19.65 | 19.42 | 19.46 | 1,603,750 | -0.13(-0.66%) |
Nov 04, 2022 | 19.69 | 19.76 | 19.54 | 19.59 | 2,161,814 | -0.03(-0.14%) |
Nov 03, 2022 | 19.48 | 19.71 | 19.40 | 19.62 | 2,502,237 | -0.14(-0.71%) |
Nov 02, 2022 | 19.91 | 19.66 | 19.76 | 1,043,817 | -0.09(-0.47%) | |
Nov 01, 2022 | 19.94 | 19.95 | 19.69 | 19.85 | 4,355,290 | +0.22(+1.13%) |
Oct 31, 2022 | 19.70 | 19.82 | 19.50 | 19.63 | 1,775,048 | -0.13(-0.66%) |
Oct 28, 2022 | 19.60 | 19.82 | 19.59 | 19.76 | 1,549,395 | +0.06(+0.28%) |
Oct 27, 2022 | 19.69 | 19.82 | 19.57 | 19.70 | 2,060,361 | +0.13(+0.66%) |
Oct 26, 2022 | 19.54 | 19.73 | 19.53 | 19.57 | 1,140,669 | +0.14(+0.71%) |
Oct 25, 2022 | 19.33 | 19.55 | 19.33 | 19.44 | 1,156,919 | +0.39(+2.04%) |
Oct 24, 2022 | 19.06 | 19.23 | 18.88 | 19.05 | 660,377 | -0.05(-0.24%) |
Oct 21, 2022 | 18.94 | 19.15 | 18.84 | 19.09 | 1,055,712 | -0.06(-0.34%) |
Oct 20, 2022 | 19.32 | 19.45 | 19.11 | 19.16 | 720,568 | -0.24(-1.24%) |
Oct 19, 2022 | 19.56 | 19.61 | 19.38 | 19.40 | 809,827 | -0.38(-1.92%) |
Oct 18, 2022 | 19.77 | 19.82 | 19.49 | 19.78 | 2,318,722 | +0.17(+0.85%) |
Oct 17, 2022 | 19.74 | 19.86 | 19.58 | 19.61 | 4,030,185 | +0.12(+0.62%) |
Oct 14, 2022 | 19.91 | 19.94 | 19.47 | 19.49 | 2,564,653 | -0.29(-1.45%) |
Oct 13, 2022 | 19.20 | 19.87 | 19.19 | 19.78 | 1,799,317 | +0.06(+0.28%) |
Oct 12, 2022 | 19.69 | 19.79 | 19.61 | 19.72 | 859,110 | -0.03(-0.14%) |
Oct 11, 2022 | 19.85 | 19.98 | 19.63 | 19.75 | 2,528,860 | +0.00(+0.00%) |
Oct 10, 2022 | 20.03 | 20.03 | 19.64 | 19.75 | 271,143 | -0.32(-1.62%) |
Oct 07, 2022 | 20.20 | 20.20 | 20.05 | 20.07 | 1,419,672 | -0.28(-1.37%) |
Oct 06, 2022 | 20.41 | 20.49 | 20.28 | 20.35 | 1,036,162 | -0.05(-0.23%) |
Oct 05, 2022 | 20.36 | 20.43 | 20.17 | 20.40 | 3,082,007 | -0.20(-0.99%) |
Oct 04, 2022 | 20.70 | 20.81 | 20.57 | 20.60 | 3,036,428 | +0.13(+0.63%) |