Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.37 | 20.55 | 20.18 | 20.49 | 310,975 | -0.04(-0.19%) |
Dec 29, 2022 | 20.62 | 20.82 | 20.32 | 20.53 | 231,036 | +0.16(+0.79%) |
Dec 28, 2022 | 21.06 | 21.16 | 20.31 | 20.37 | 198,700 | -0.67(-3.18%) |
Dec 27, 2022 | 21.06 | 21.29 | 20.85 | 21.04 | 151,604 | +0.08(+0.38%) |
Dec 23, 2022 | 20.95 | 21.44 | 20.59 | 20.96 | 169,322 | +0.01(+0.05%) |
Dec 22, 2022 | 21.43 | 21.43 | 20.63 | 20.95 | 200,886 | -0.65(-3.01%) |
Dec 21, 2022 | 21.28 | 21.71 | 21.15 | 21.60 | 233,546 | +0.42(+1.98%) |
Dec 20, 2022 | 20.97 | 21.32 | 20.83 | 21.18 | 260,467 | +0.22(+1.05%) |
Dec 19, 2022 | 21.19 | 21.19 | 20.74 | 20.96 | 321,910 | -0.15(-0.71%) |
Dec 16, 2022 | 20.93 | 21.37 | 20.89 | 21.11 | 765,522 | -0.07(-0.33%) |
Dec 15, 2022 | 21.74 | 22.09 | 21.16 | 21.18 | 254,980 | -0.95(-4.29%) |
Dec 14, 2022 | 22.32 | 22.68 | 21.96 | 22.13 | 223,225 | -0.17(-0.76%) |
Dec 13, 2022 | 22.62 | 22.91 | 22.08 | 22.30 | 276,789 | +0.37(+1.69%) |
Dec 12, 2022 | 21.74 | 22.12 | 21.71 | 21.93 | 293,737 | +0.21(+0.97%) |
Dec 09, 2022 | 21.78 | 22.05 | 21.54 | 21.72 | 373,958 | -0.10(-0.46%) |
Dec 08, 2022 | 22.18 | 22.40 | 21.64 | 21.82 | 292,415 | -0.28(-1.27%) |
Dec 07, 2022 | 22.46 | 22.75 | 21.99 | 22.10 | 249,235 | -0.42(-1.87%) |
Dec 06, 2022 | 23.01 | 23.18 | 22.24 | 22.52 | 232,874 | -0.45(-1.96%) |
Dec 05, 2022 | 23.08 | 23.10 | 22.58 | 22.97 | 239,866 | -0.19(-0.82%) |
Dec 02, 2022 | 22.53 | 23.39 | 22.47 | 23.16 | 263,137 | +0.38(+1.67%) |
Dec 01, 2022 | 23.35 | 23.44 | 22.25 | 22.78 | 666,763 | -0.40(-1.73%) |
Nov 30, 2022 | 22.33 | 23.26 | 22.27 | 23.18 | 478,834 | +0.88(+3.95%) |
Nov 29, 2022 | 22.16 | 22.64 | 21.98 | 22.30 | 280,441 | +0.14(+0.63%) |
Nov 28, 2022 | 22.22 | 22.66 | 22.06 | 22.16 | 456,823 | -0.11(-0.49%) |
Nov 25, 2022 | 22.24 | 22.68 | 22.00 | 22.27 | 218,236 | +0.07(+0.32%) |
Nov 23, 2022 | 21.64 | 22.25 | 21.57 | 22.20 | 363,472 | +0.67(+3.11%) |
Nov 22, 2022 | 21.30 | 21.54 | 21.00 | 21.53 | 279,557 | +0.28(+1.32%) |
Nov 21, 2022 | 21.14 | 21.48 | 21.09 | 21.25 | 346,999 | -0.08(-0.38%) |
Nov 18, 2022 | 21.37 | 21.53 | 21.24 | 21.33 | 248,511 | +0.25(+1.19%) |
Nov 17, 2022 | 21.69 | 21.69 | 20.91 | 21.08 | 349,870 | +0.15(+0.72%) |
Nov 16, 2022 | 21.48 | 21.69 | 20.79 | 20.93 | 376,879 | -0.55(-2.56%) |
Nov 15, 2022 | 21.11 | 21.77 | 20.86 | 21.48 | 493,593 | +0.73(+3.52%) |
Nov 14, 2022 | 20.56 | 20.89 | 20.29 | 20.75 | 368,433 | +0.07(+0.34%) |
Nov 11, 2022 | 20.50 | 21.01 | 20.10 | 20.68 | 526,814 | +0.22(+1.08%) |
Nov 10, 2022 | 20.42 | 20.46 | 19.89 | 20.46 | 525,933 | +0.88(+4.49%) |
Nov 09, 2022 | 19.81 | 19.93 | 19.08 | 19.58 | 968,963 | -0.44(-2.20%) |
Nov 08, 2022 | 19.69 | 20.38 | 18.89 | 20.02 | 1,090,425 | +1.31(+7.00%) |
Nov 07, 2022 | 18.69 | 18.84 | 17.32 | 18.71 | 945,859 | -0.56(-2.91%) |
Nov 04, 2022 | 18.50 | 19.98 | 18.41 | 19.27 | 831,010 | +0.98(+5.36%) |
Nov 03, 2022 | 22.77 | 24.31 | 18.11 | 18.29 | 2,469,803 | -6.93(-27.48%) |
Nov 02, 2022 | 26.11 | 26.34 | 25.15 | 25.22 | 410,709 | -0.95(-3.63%) |
Nov 01, 2022 | 25.91 | 26.20 | 25.59 | 26.17 | 346,400 | +0.44(+1.71%) |
Oct 31, 2022 | 25.46 | 25.80 | 25.31 | 25.73 | 329,576 | +0.18(+0.70%) |
Oct 28, 2022 | 25.03 | 26.18 | 24.99 | 25.55 | 423,179 | +0.72(+2.90%) |
Oct 27, 2022 | 24.80 | 25.01 | 24.39 | 24.83 | 347,457 | +0.14(+0.57%) |
Oct 26, 2022 | 24.52 | 25.09 | 24.35 | 24.69 | 334,743 | +0.25(+1.02%) |
Oct 25, 2022 | 23.06 | 24.60 | 23.06 | 24.44 | 388,203 | +1.37(+5.94%) |
Oct 24, 2022 | 23.40 | 23.61 | 22.90 | 23.07 | 324,308 | -0.25(-1.07%) |
Oct 21, 2022 | 22.65 | 23.34 | 22.43 | 23.32 | 1,391,184 | +0.72(+3.19%) |
Oct 20, 2022 | 22.60 | 23.31 | 22.52 | 22.60 | 467,353 | +0.00(+0.00%) |
Oct 19, 2022 | 22.12 | 22.83 | 22.12 | 22.60 | 414,931 | +0.28(+1.25%) |
Oct 18, 2022 | 22.89 | 23.01 | 21.90 | 22.32 | 574,625 | -0.18(-0.80%) |
Oct 17, 2022 | 20.92 | 22.55 | 20.86 | 22.50 | 625,368 | +1.99(+9.70%) |
Oct 14, 2022 | 21.26 | 21.26 | 20.39 | 20.51 | 284,197 | -0.46(-2.19%) |
Oct 13, 2022 | 20.20 | 21.08 | 20.18 | 20.97 | 396,534 | +0.34(+1.65%) |
Oct 12, 2022 | 20.84 | 20.84 | 20.43 | 20.63 | 314,682 | -0.20(-0.96%) |
Oct 11, 2022 | 20.71 | 21.03 | 20.55 | 20.83 | 384,124 | -0.05(-0.24%) |
Oct 10, 2022 | 21.58 | 21.62 | 20.66 | 20.88 | 376,775 | -0.62(-2.88%) |
Oct 07, 2022 | 21.86 | 22.00 | 21.30 | 21.50 | 529,038 | -0.63(-2.85%) |
Oct 06, 2022 | 22.69 | 22.91 | 21.99 | 22.13 | 355,987 | -0.63(-2.77%) |
Oct 05, 2022 | 21.88 | 22.94 | 21.73 | 22.76 | 581,236 | +0.71(+3.22%) |
Oct 04, 2022 | 22.52 | 22.81 | 21.91 | 22.05 | 925,907 | -0.09(-0.41%) |