Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.98 | 20.13 | 19.82 | 19.99 | 684,193 | -0.21(-1.05%) |
Dec 29, 2022 | 19.95 | 20.29 | 19.87 | 20.20 | 950,878 | +0.39(+1.96%) |
Dec 28, 2022 | 20.52 | 20.55 | 19.76 | 19.81 | 461,715 | -0.68(-3.31%) |
Dec 27, 2022 | 20.59 | 20.59 | 20.33 | 20.49 | 283,694 | -0.05(-0.26%) |
Dec 23, 2022 | 20.48 | 20.57 | 20.39 | 20.54 | 293,752 | +0.04(+0.17%) |
Dec 22, 2022 | 20.57 | 20.57 | 20.05 | 20.51 | 856,817 | -0.10(-0.47%) |
Dec 21, 2022 | 20.35 | 20.67 | 20.35 | 20.60 | 669,594 | +0.46(+2.27%) |
Dec 20, 2022 | 20.10 | 20.22 | 19.73 | 20.15 | 1,371,398 | -0.06(-0.31%) |
Dec 19, 2022 | 20.28 | 20.50 | 20.09 | 20.21 | 1,129,528 | +0.04(+0.17%) |
Dec 16, 2022 | 20.48 | 20.52 | 20.11 | 20.17 | 1,231,704 | -0.51(-2.47%) |
Dec 15, 2022 | 20.86 | 20.86 | 20.48 | 20.68 | 716,321 | -0.39(-1.84%) |
Dec 14, 2022 | 21.13 | 21.28 | 20.86 | 21.07 | 1,058,011 | -0.09(-0.42%) |
Dec 13, 2022 | 21.63 | 21.94 | 21.11 | 21.16 | 794,032 | +0.19(+0.89%) |
Dec 12, 2022 | 20.90 | 20.99 | 20.66 | 20.97 | 910,767 | +0.11(+0.53%) |
Dec 09, 2022 | 20.82 | 21.08 | 20.68 | 20.86 | 494,608 | -0.03(-0.12%) |
Dec 08, 2022 | 20.77 | 21.00 | 20.74 | 20.89 | 568,731 | +0.17(+0.81%) |
Dec 07, 2022 | 20.50 | 20.81 | 20.42 | 20.72 | 1,000,910 | +0.19(+0.95%) |
Dec 06, 2022 | 20.88 | 20.93 | 20.29 | 20.52 | 881,019 | -0.33(-1.58%) |
Dec 05, 2022 | 21.24 | 21.32 | 20.81 | 20.85 | 555,274 | -0.51(-2.41%) |
Dec 02, 2022 | 21.25 | 21.43 | 20.92 | 21.37 | 530,605 | -0.16(-0.74%) |
Dec 01, 2022 | 21.61 | 21.94 | 21.50 | 21.53 | 641,318 | +0.00(+0.00%) |
Nov 30, 2022 | 21.03 | 21.54 | 20.80 | 21.53 | 1,924,955 | +0.46(+2.16%) |
Nov 29, 2022 | 21.01 | 21.11 | 20.90 | 21.07 | 480,665 | +0.08(+0.40%) |
Nov 28, 2022 | 21.23 | 21.28 | 20.95 | 20.99 | 771,708 | -0.37(-1.74%) |
Nov 25, 2022 | 21.12 | 21.39 | 21.09 | 21.36 | 382,454 | +0.24(+1.12%) |
Nov 23, 2022 | 20.99 | 21.24 | 20.81 | 21.12 | 457,317 | +0.13(+0.60%) |
Nov 22, 2022 | 20.78 | 21.01 | 20.71 | 21.00 | 1,545,656 | +0.24(+1.18%) |
Nov 21, 2022 | 20.48 | 20.76 | 20.35 | 20.75 | 819,718 | +0.29(+1.40%) |
Nov 18, 2022 | 20.58 | 20.75 | 20.26 | 20.47 | 738,230 | +0.12(+0.58%) |
Nov 17, 2022 | 20.51 | 20.51 | 20.05 | 20.35 | 1,217,629 | -0.37(-1.79%) |
Nov 16, 2022 | 21.11 | 21.13 | 20.63 | 20.72 | 560,375 | -0.52(-2.46%) |
Nov 15, 2022 | 21.44 | 21.57 | 20.93 | 21.24 | 1,251,369 | +0.19(+0.88%) |
Nov 14, 2022 | 21.52 | 21.52 | 21.05 | 21.06 | 934,916 | -0.47(-2.20%) |
Nov 11, 2022 | 21.33 | 21.70 | 21.07 | 21.53 | 1,291,107 | +0.33(+1.55%) |
Nov 10, 2022 | 20.53 | 21.23 | 20.46 | 21.20 | 2,087,847 | +1.38(+6.94%) |
Nov 09, 2022 | 19.82 | 20.20 | 19.59 | 19.82 | 1,135,671 | -0.06(-0.30%) |
Nov 08, 2022 | 19.96 | 20.09 | 19.61 | 19.88 | 412,054 | +0.04(+0.21%) |
Nov 07, 2022 | 19.79 | 19.93 | 19.49 | 19.84 | 869,431 | +0.24(+1.21%) |
Nov 04, 2022 | 19.23 | 19.78 | 19.21 | 19.61 | 1,343,669 | +0.72(+3.80%) |
Nov 03, 2022 | 19.16 | 19.16 | 18.58 | 18.89 | 1,252,105 | -0.46(-2.40%) |
Nov 02, 2022 | 19.93 | 19.35 | 19.35 | 1,396,897 | -0.54(-2.72%) | |
Nov 01, 2022 | 20.11 | 20.36 | 19.73 | 19.89 | 937,159 | -0.01(-0.04%) |
Oct 31, 2022 | 20.03 | 20.16 | 19.77 | 19.90 | 943,589 | -0.14(-0.72%) |
Oct 28, 2022 | 19.47 | 20.06 | 19.44 | 20.04 | 1,286,358 | +0.68(+3.49%) |
Oct 27, 2022 | 19.58 | 19.89 | 19.36 | 19.37 | 1,623,206 | +0.09(+0.48%) |
Oct 26, 2022 | 19.16 | 19.56 | 19.01 | 19.28 | 1,673,708 | +0.26(+1.38%) |
Oct 25, 2022 | 18.03 | 19.08 | 17.92 | 19.01 | 2,093,588 | +1.01(+5.63%) |
Oct 24, 2022 | 18.17 | 18.19 | 17.73 | 18.00 | 1,146,505 | -0.02(-0.09%) |
Oct 21, 2022 | 17.92 | 18.07 | 17.63 | 18.02 | 1,888,748 | +0.19(+1.04%) |
Oct 20, 2022 | 18.18 | 18.23 | 17.79 | 17.83 | 987,582 | -0.24(-1.31%) |
Oct 19, 2022 | 18.27 | 18.27 | 17.92 | 18.07 | 990,787 | -0.29(-1.56%) |
Oct 18, 2022 | 18.37 | 18.75 | 18.20 | 18.36 | 1,993,596 | +0.30(+1.64%) |
Oct 17, 2022 | 18.06 | 18.25 | 17.87 | 18.06 | 1,221,805 | +0.41(+2.34%) |
Oct 14, 2022 | 18.34 | 18.57 | 17.61 | 17.65 | 2,287,746 | -0.46(-2.56%) |
Oct 13, 2022 | 17.46 | 18.19 | 17.14 | 18.11 | 9,051,263 | +0.30(+1.66%) |
Oct 12, 2022 | 17.90 | 18.01 | 17.33 | 17.82 | 6,666,848 | -0.14(-0.80%) |
Oct 11, 2022 | 16.90 | 18.06 | 16.68 | 17.96 | 10,085,505 | +1.11(+6.61%) |
Oct 10, 2022 | 17.42 | 17.71 | 16.82 | 16.85 | 3,775,734 | -0.60(-3.43%) |
Oct 07, 2022 | 17.68 | 17.94 | 17.31 | 17.44 | 7,637,284 | -0.40(-2.25%) |
Oct 06, 2022 | 18.39 | 18.54 | 17.71 | 17.85 | 6,713,015 | -0.56(-3.05%) |
Oct 05, 2022 | 18.96 | 18.96 | 17.84 | 18.41 | 3,636,308 | -0.90(-4.68%) |
Oct 04, 2022 | 18.26 | 19.32 | 18.26 | 19.31 | 8,395,687 | +1.39(+7.77%) |