Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.14 | 22.30 | 22.13 | 22.27 | 814,956 | -0.03(-0.13%) |
Dec 29, 2022 | 22.16 | 22.30 | 22.12 | 22.30 | 411,536 | +0.15(+0.68%) |
Dec 28, 2022 | 22.22 | 22.28 | 22.11 | 22.15 | 379,376 | -0.17(-0.76%) |
Dec 27, 2022 | 22.22 | 22.32 | 22.20 | 22.32 | 468,406 | +0.01(+0.04%) |
Dec 23, 2022 | 22.22 | 22.32 | 22.22 | 22.31 | 155,547 | +0.19(+0.86%) |
Dec 22, 2022 | 22.26 | 22.33 | 22.08 | 22.12 | 246,849 | -0.10(-0.45%) |
Dec 21, 2022 | 22.26 | 22.33 | 22.18 | 22.22 | 217,810 | +0.04(+0.18%) |
Dec 20, 2022 | 22.22 | 22.51 | 22.13 | 22.18 | 628,908 | -0.14(-0.63%) |
Dec 19, 2022 | 22.45 | 22.46 | 22.30 | 22.32 | 361,707 | -0.12(-0.53%) |
Dec 16, 2022 | 22.50 | 22.54 | 22.31 | 22.44 | 408,198 | +0.03(+0.13%) |
Dec 15, 2022 | 22.53 | 22.69 | 22.36 | 22.41 | 432,417 | -0.18(-0.80%) |
Dec 14, 2022 | 22.52 | 22.60 | 22.40 | 22.59 | 287,258 | -0.01(-0.04%) |
Dec 13, 2022 | 22.57 | 22.63 | 22.50 | 22.60 | 361,068 | +0.19(+0.85%) |
Dec 12, 2022 | 22.29 | 22.45 | 22.26 | 22.41 | 417,271 | +0.11(+0.49%) |
Dec 09, 2022 | 22.28 | 22.36 | 22.23 | 22.30 | 211,479 | +0.06(+0.27%) |
Dec 08, 2022 | 22.33 | 22.39 | 22.17 | 22.24 | 250,590 | -0.02(-0.09%) |
Dec 07, 2022 | 22.27 | 22.39 | 22.18 | 22.26 | 695,134 | +0.07(+0.32%) |
Dec 06, 2022 | 22.34 | 22.43 | 22.18 | 22.19 | 939,596 | -0.15(-0.67%) |
Dec 05, 2022 | 22.48 | 22.51 | 22.32 | 22.34 | 631,452 | -0.17(-0.76%) |
Dec 02, 2022 | 22.30 | 22.52 | 22.30 | 22.51 | 178,642 | +0.05(+0.22%) |
Dec 01, 2022 | 22.40 | 22.48 | 22.26 | 22.46 | 155,976 | +0.12(+0.51%) |
Nov 30, 2022 | 22.29 | 22.39 | 22.17 | 22.34 | 155,078 | +0.05(+0.25%) |
Nov 29, 2022 | 22.01 | 22.32 | 22.01 | 22.29 | 140,092 | +0.10(+0.45%) |
Nov 28, 2022 | 22.25 | 22.28 | 22.08 | 22.19 | 165,070 | -0.03(-0.14%) |
Nov 25, 2022 | 22.16 | 22.26 | 22.11 | 22.22 | 93,467 | +0.06(+0.27%) |
Nov 23, 2022 | 22.09 | 22.25 | 22.09 | 22.16 | 225,295 | +0.09(+0.41%) |
Nov 22, 2022 | 22.09 | 22.15 | 22.04 | 22.07 | 110,770 | -0.01(-0.05%) |
Nov 21, 2022 | 22.20 | 22.20 | 21.98 | 22.08 | 116,292 | -0.01(-0.05%) |
Nov 18, 2022 | 22.19 | 22.19 | 22.00 | 22.09 | 178,515 | -0.05(-0.23%) |
Nov 17, 2022 | 22.07 | 22.14 | 22.00 | 22.14 | 267,781 | +0.11(+0.50%) |
Nov 16, 2022 | 22.00 | 22.13 | 22.00 | 22.03 | 192,461 | +0.05(+0.23%) |
Nov 15, 2022 | 21.92 | 22.02 | 21.86 | 21.98 | 192,549 | +0.16(+0.73%) |
Nov 14, 2022 | 22.00 | 22.01 | 21.81 | 21.82 | 205,621 | -0.15(-0.68%) |
Nov 11, 2022 | 21.95 | 22.00 | 21.84 | 21.97 | 87,642 | +0.11(+0.50%) |
Nov 10, 2022 | 21.81 | 22.04 | 21.75 | 21.86 | 445,634 | +0.27(+1.25%) |
Nov 09, 2022 | 21.50 | 21.67 | 21.50 | 21.59 | 431,318 | +0.07(+0.33%) |
Nov 08, 2022 | 21.50 | 21.59 | 21.47 | 21.52 | 186,886 | +0.05(+0.23%) |
Nov 07, 2022 | 21.57 | 21.57 | 21.47 | 21.47 | 135,620 | +0.00(+0.00%) |
Nov 04, 2022 | 21.55 | 21.58 | 21.46 | 21.47 | 170,505 | -0.02(-0.09%) |
Nov 03, 2022 | 21.55 | 21.62 | 21.45 | 21.49 | 174,179 | -0.13(-0.60%) |
Nov 02, 2022 | 21.67 | 21.69 | 21.52 | 21.62 | 147,570 | +0.00(+0.00%) |
Nov 01, 2022 | 21.73 | 21.74 | 21.52 | 21.62 | 253,206 | -0.01(-0.05%) |
Oct 31, 2022 | 21.60 | 21.75 | 21.39 | 21.63 | 768,916 | -0.03(-0.14%) |
Oct 28, 2022 | 21.73 | 21.73 | 21.61 | 21.66 | 173,670 | -0.03(-0.14%) |
Oct 27, 2022 | 21.62 | 21.71 | 21.61 | 21.69 | 311,784 | +0.09(+0.39%) |
Oct 26, 2022 | 21.60 | 21.70 | 21.54 | 21.61 | 138,587 | -0.07(-0.35%) |
Oct 25, 2022 | 21.79 | 21.79 | 21.50 | 21.68 | 551,382 | +0.15(+0.70%) |
Oct 24, 2022 | 21.69 | 21.75 | 21.53 | 21.53 | 141,880 | -0.16(-0.74%) |
Oct 21, 2022 | 21.80 | 21.80 | 21.69 | 21.69 | 76,661 | -0.09(-0.41%) |
Oct 20, 2022 | 21.81 | 21.82 | 21.72 | 21.78 | 177,232 | -0.04(-0.18%) |
Oct 19, 2022 | 21.72 | 21.84 | 21.71 | 21.82 | 174,813 | +0.07(+0.32%) |
Oct 18, 2022 | 21.80 | 21.81 | 21.71 | 21.75 | 284,108 | +0.02(+0.09%) |
Oct 17, 2022 | 21.78 | 21.90 | 21.72 | 21.73 | 217,664 | -0.01(-0.05%) |
Oct 14, 2022 | 21.97 | 22.01 | 21.73 | 21.74 | 213,163 | -0.02(-0.09%) |
Oct 13, 2022 | 21.89 | 21.98 | 21.75 | 21.76 | 243,564 | -0.22(-1.00%) |
Oct 12, 2022 | 22.03 | 22.08 | 21.90 | 21.98 | 62,821 | +0.09(+0.41%) |
Oct 11, 2022 | 22.05 | 22.08 | 21.87 | 21.89 | 221,138 | -0.12(-0.55%) |
Oct 10, 2022 | 21.93 | 22.03 | 21.92 | 22.01 | 83,752 | +0.05(+0.23%) |
Oct 07, 2022 | 22.00 | 22.05 | 21.94 | 21.96 | 72,906 | -0.04(-0.18%) |
Oct 06, 2022 | 21.98 | 22.05 | 21.98 | 22.00 | 105,119 | +0.00(+0.00%) |
Oct 05, 2022 | 22.02 | 22.07 | 21.98 | 22.00 | 146,041 | -0.06(-0.27%) |
Oct 04, 2022 | 21.88 | 22.06 | 21.88 | 22.06 | 168,362 | +0.24(+1.12%) |