Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.92 | 21.99 | 21.89 | 21.96 | 3,832,146 | +0.01(+0.04%) |
Dec 29, 2022 | 21.76 | 21.97 | 21.72 | 21.95 | 4,633,858 | +0.28(+1.30%) |
Dec 28, 2022 | 21.95 | 21.99 | 21.66 | 21.67 | 11,988,119 | -0.25(-1.16%) |
Dec 27, 2022 | 22.12 | 22.12 | 21.92 | 21.92 | 2,145,856 | -0.19(-0.86%) |
Dec 23, 2022 | 22.03 | 22.13 | 22.01 | 22.11 | 1,864,091 | +0.06(+0.29%) |
Dec 22, 2022 | 22.09 | 22.13 | 22.00 | 22.05 | 2,717,246 | -0.10(-0.45%) |
Dec 21, 2022 | 22.11 | 22.20 | 22.10 | 22.15 | 2,196,381 | +0.12(+0.53%) |
Dec 20, 2022 | 21.99 | 22.08 | 21.96 | 22.03 | 3,151,348 | -0.04(-0.16%) |
Dec 19, 2022 | 22.10 | 22.12 | 22.04 | 22.07 | 6,242,824 | -0.06(-0.27%) |
Dec 16, 2022 | 22.11 | 22.17 | 22.08 | 22.13 | 4,676,983 | -0.07(-0.32%) |
Dec 15, 2022 | 22.18 | 22.25 | 22.12 | 22.20 | 6,873,381 | -0.08(-0.36%) |
Dec 14, 2022 | 22.37 | 22.39 | 22.16 | 22.28 | 6,410,537 | -0.13(-0.56%) |
Dec 13, 2022 | 22.45 | 22.51 | 22.25 | 22.41 | 7,420,328 | +0.23(+1.01%) |
Dec 12, 2022 | 22.18 | 22.22 | 22.14 | 22.18 | 3,031,776 | +0.03(+0.12%) |
Dec 09, 2022 | 22.08 | 22.20 | 22.08 | 22.16 | 4,327,390 | +0.03(+0.12%) |
Dec 08, 2022 | 22.16 | 22.16 | 22.07 | 22.13 | 8,502,045 | +0.01(+0.04%) |
Dec 07, 2022 | 22.05 | 22.15 | 22.05 | 22.12 | 5,331,015 | +0.06(+0.29%) |
Dec 06, 2022 | 22.12 | 22.14 | 22.02 | 22.06 | 6,869,223 | -0.06(-0.28%) |
Dec 05, 2022 | 22.21 | 22.21 | 22.08 | 22.12 | 3,973,389 | -0.14(-0.65%) |
Dec 02, 2022 | 22.12 | 22.27 | 22.11 | 22.26 | 5,242,863 | -0.02(-0.08%) |
Dec 01, 2022 | 22.30 | 22.30 | 22.20 | 22.28 | 5,795,295 | +0.05(+0.21%) |
Nov 30, 2022 | 21.99 | 22.23 | 21.94 | 22.23 | 5,454,788 | +0.26(+1.18%) |
Nov 29, 2022 | 21.88 | 22.00 | 21.86 | 21.98 | 6,793,468 | +0.08(+0.37%) |
Nov 28, 2022 | 22.02 | 22.03 | 21.88 | 21.89 | 4,014,023 | -0.13(-0.61%) |
Nov 25, 2022 | 22.09 | 22.09 | 22.01 | 22.03 | 2,270,156 | -0.05(-0.24%) |
Nov 23, 2022 | 21.96 | 22.09 | 21.96 | 22.08 | 2,635,698 | +0.10(+0.45%) |
Nov 22, 2022 | 21.92 | 22.00 | 21.89 | 21.98 | 3,038,666 | +0.11(+0.49%) |
Nov 21, 2022 | 21.87 | 21.91 | 21.84 | 21.88 | 2,381,884 | -0.01(-0.04%) |
Nov 18, 2022 | 21.93 | 21.94 | 21.83 | 21.89 | 3,849,547 | +0.03(+0.12%) |
Nov 17, 2022 | 21.79 | 21.88 | 21.78 | 21.86 | 7,190,403 | -0.08(-0.37%) |
Nov 16, 2022 | 21.95 | 21.98 | 21.93 | 21.94 | 6,903,255 | -0.04(-0.20%) |
Nov 15, 2022 | 22.00 | 22.01 | 21.86 | 21.98 | 10,459,382 | +0.19(+0.86%) |
Nov 14, 2022 | 21.93 | 21.94 | 21.80 | 21.80 | 4,379,173 | -0.15(-0.69%) |
Nov 11, 2022 | 21.91 | 22.04 | 21.84 | 21.95 | 5,069,623 | +0.04(+0.16%) |
Nov 10, 2022 | 21.83 | 21.91 | 21.73 | 21.91 | 11,931,612 | +0.54(+2.51%) |
Nov 09, 2022 | 21.55 | 21.55 | 21.34 | 21.38 | 6,783,938 | -0.21(-0.95%) |
Nov 08, 2022 | 21.62 | 21.65 | 21.53 | 21.58 | 5,691,073 | +0.00(+0.00%) |
Nov 07, 2022 | 21.63 | 21.64 | 21.55 | 21.58 | 4,910,006 | -0.01(-0.04%) |
Nov 04, 2022 | 21.62 | 21.65 | 21.48 | 21.59 | 5,553,015 | +0.11(+0.50%) |
Nov 03, 2022 | 21.39 | 21.50 | 21.33 | 21.48 | 6,938,561 | -0.05(-0.25%) |
Nov 02, 2022 | 21.71 | 21.53 | 21.54 | 13,259,053 | -0.16(-0.74%) | |
Nov 01, 2022 | 21.79 | 21.79 | 21.60 | 21.70 | 7,127,006 | +0.09(+0.42%) |
Oct 31, 2022 | 21.75 | 21.75 | 21.59 | 21.61 | 6,709,429 | -0.26(-1.18%) |
Oct 28, 2022 | 21.72 | 21.88 | 21.72 | 21.86 | 28,798,586 | +0.14(+0.66%) |
Oct 27, 2022 | 21.63 | 21.77 | 21.58 | 21.72 | 6,657,156 | +0.14(+0.66%) |
Oct 26, 2022 | 21.50 | 21.65 | 21.48 | 21.58 | 6,068,282 | +0.04(+0.17%) |
Oct 25, 2022 | 21.45 | 21.57 | 21.43 | 21.54 | 7,107,519 | +0.13(+0.62%) |
Oct 24, 2022 | 21.41 | 21.45 | 21.31 | 21.41 | 6,051,063 | +0.03(+0.13%) |
Oct 21, 2022 | 21.24 | 21.43 | 21.22 | 21.38 | 10,562,540 | +0.12(+0.54%) |
Oct 20, 2022 | 21.37 | 21.48 | 21.21 | 21.27 | 12,134,589 | -0.05(-0.25%) |
Oct 19, 2022 | 21.39 | 21.41 | 21.27 | 21.32 | 6,361,392 | -0.13(-0.62%) |
Oct 18, 2022 | 21.53 | 21.56 | 21.38 | 21.45 | 5,057,260 | +0.11(+0.50%) |
Oct 17, 2022 | 21.31 | 21.41 | 21.29 | 21.35 | 5,596,616 | +0.20(+0.97%) |
Oct 14, 2022 | 21.31 | 21.35 | 21.09 | 21.14 | 5,894,605 | -0.06(-0.29%) |
Oct 13, 2022 | 20.92 | 21.26 | 20.91 | 21.21 | 9,481,242 | +0.00(+0.00%) |
Oct 12, 2022 | 21.19 | 21.24 | 21.16 | 21.21 | 5,943,077 | +0.05(+0.25%) |
Oct 11, 2022 | 21.12 | 21.29 | 21.12 | 21.15 | 8,078,288 | +0.05(+0.25%) |
Oct 10, 2022 | 21.31 | 21.35 | 21.02 | 21.10 | 2,603,724 | -0.22(-1.04%) |
Oct 07, 2022 | 21.37 | 21.43 | 21.31 | 21.32 | 7,571,014 | -0.15(-0.71%) |
Oct 06, 2022 | 21.53 | 21.58 | 21.45 | 21.47 | 5,760,434 | -0.06(-0.29%) |
Oct 05, 2022 | 21.48 | 21.57 | 21.37 | 21.53 | 4,029,548 | -0.03(-0.12%) |
Oct 04, 2022 | 21.42 | 21.57 | 21.41 | 21.56 | 5,410,687 | +0.31(+1.47%) |