Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.52 | 21.63 | 21.39 | 21.58 | 2,047,091 | +0.24(+1.11%) |
Dec 29, 2022 | 21.52 | 21.53 | 21.28 | 21.35 | 847,991 | -0.22(-1.02%) |
Dec 28, 2022 | 21.36 | 21.61 | 21.32 | 21.57 | 1,157,752 | +0.13(+0.62%) |
Dec 27, 2022 | 21.37 | 21.47 | 21.25 | 21.43 | 729,275 | +0.44(+2.09%) |
Dec 23, 2022 | 20.93 | 21.04 | 20.89 | 20.99 | 971,610 | +0.29(+1.43%) |
Dec 22, 2022 | 20.70 | 20.77 | 20.63 | 20.70 | 1,379,258 | +0.00(+0.01%) |
Dec 21, 2022 | 20.58 | 20.83 | 20.56 | 20.70 | 925,657 | -0.04(-0.18%) |
Dec 20, 2022 | 20.74 | 20.80 | 20.66 | 20.74 | 1,198,614 | +0.37(+1.82%) |
Dec 19, 2022 | 20.28 | 20.43 | 20.28 | 20.37 | 1,351,947 | +0.34(+1.70%) |
Dec 16, 2022 | 20.15 | 20.19 | 19.91 | 20.02 | 931,268 | +0.22(+1.10%) |
Dec 15, 2022 | 19.81 | 19.84 | 19.67 | 19.81 | 1,845,658 | -0.08(-0.38%) |
Dec 14, 2022 | 19.98 | 20.13 | 19.86 | 19.88 | 1,631,992 | -0.09(-0.47%) |
Dec 13, 2022 | 19.69 | 20.01 | 19.69 | 19.98 | 1,671,073 | -0.18(-0.89%) |
Dec 12, 2022 | 19.92 | 20.25 | 19.89 | 20.16 | 1,438,214 | -0.06(-0.28%) |
Dec 09, 2022 | 19.93 | 20.21 | 19.89 | 20.21 | 867,670 | +0.51(+2.60%) |
Dec 08, 2022 | 19.78 | 19.83 | 19.66 | 19.70 | 441,132 | +0.05(+0.24%) |
Dec 07, 2022 | 19.85 | 19.87 | 19.61 | 19.65 | 2,916,271 | -0.44(-2.17%) |
Dec 06, 2022 | 20.20 | 20.26 | 20.02 | 20.09 | 930,024 | -0.27(-1.35%) |
Dec 05, 2022 | 20.32 | 20.49 | 20.28 | 20.37 | 1,697,082 | +0.27(+1.37%) |
Dec 02, 2022 | 20.41 | 20.56 | 20.09 | 20.09 | 1,996,350 | -0.25(-1.21%) |
Dec 01, 2022 | 20.86 | 20.88 | 20.33 | 20.34 | 1,831,473 | -0.68(-3.25%) |
Nov 30, 2022 | 21.22 | 21.28 | 21.00 | 21.02 | 1,884,096 | -0.12(-0.58%) |
Nov 29, 2022 | 21.13 | 21.16 | 20.96 | 21.14 | 1,699,943 | +0.24(+1.13%) |
Nov 28, 2022 | 20.82 | 21.01 | 20.77 | 20.91 | 3,207,779 | -0.05(-0.23%) |
Nov 25, 2022 | 21.01 | 21.05 | 20.94 | 20.95 | 1,172,676 | +0.06(+0.27%) |
Nov 23, 2022 | 21.11 | 21.12 | 20.88 | 20.90 | 1,870,118 | -0.35(-1.65%) |
Nov 22, 2022 | 21.41 | 21.44 | 21.20 | 21.25 | 1,702,914 | -0.27(-1.28%) |
Nov 21, 2022 | 21.41 | 21.58 | 21.37 | 21.52 | 2,453,440 | -0.09(-0.40%) |
Nov 18, 2022 | 21.43 | 21.64 | 21.36 | 21.61 | 2,359,326 | +0.12(+0.57%) |
Nov 17, 2022 | 21.48 | 21.59 | 21.42 | 21.48 | 2,522,442 | +0.23(+1.07%) |
Nov 16, 2022 | 21.57 | 21.61 | 21.25 | 21.26 | 2,256,682 | -0.46(-2.14%) |
Nov 15, 2022 | 21.93 | 21.98 | 21.70 | 21.72 | 3,384,573 | -0.35(-1.59%) |
Nov 14, 2022 | 22.02 | 22.19 | 21.99 | 22.07 | 2,232,937 | +0.06(+0.26%) |
Nov 11, 2022 | 22.07 | 22.10 | 21.93 | 22.02 | 881,356 | +0.07(+0.30%) |
Nov 10, 2022 | 22.28 | 22.33 | 21.89 | 21.95 | 5,224,672 | -0.86(-3.78%) |
Nov 09, 2022 | 22.99 | 23.03 | 22.71 | 22.81 | 2,963,958 | -0.06(-0.25%) |
Nov 08, 2022 | 22.99 | 22.99 | 22.72 | 22.87 | 2,753,726 | -0.25(-1.07%) |
Nov 07, 2022 | 22.75 | 23.12 | 22.74 | 23.12 | 1,019,360 | +0.23(+0.99%) |
Nov 04, 2022 | 22.68 | 22.89 | 22.55 | 22.89 | 1,065,887 | +0.38(+1.68%) |
Nov 03, 2022 | 22.68 | 22.68 | 22.39 | 22.51 | 1,753,685 | +0.15(+0.68%) |
Nov 02, 2022 | 22.24 | 22.46 | 22.36 | 2,779,381 | +0.08(+0.34%) | |
Nov 01, 2022 | 22.14 | 22.41 | 22.12 | 22.28 | 4,491,714 | -0.23(-1.01%) |
Oct 31, 2022 | 22.45 | 22.74 | 22.37 | 22.51 | 1,530,568 | +0.19(+0.85%) |
Oct 28, 2022 | 22.31 | 22.41 | 22.15 | 22.32 | 1,372,029 | +0.15(+0.68%) |
Oct 27, 2022 | 22.27 | 22.45 | 22.06 | 22.17 | 3,193,658 | -0.24(-1.06%) |
Oct 26, 2022 | 22.55 | 22.57 | 22.34 | 22.40 | 4,681,995 | -0.33(-1.46%) |
Oct 25, 2022 | 22.85 | 22.88 | 22.69 | 22.74 | 2,117,803 | -0.65(-2.80%) |
Oct 24, 2022 | 23.30 | 23.52 | 23.12 | 23.39 | 3,250,648 | +0.16(+0.69%) |
Oct 21, 2022 | 23.23 | 23.37 | 23.03 | 23.23 | 3,103,321 | +0.45(+1.96%) |
Oct 20, 2022 | 22.55 | 22.82 | 22.45 | 22.78 | 2,864,448 | +0.38(+1.69%) |
Oct 19, 2022 | 22.26 | 22.44 | 22.20 | 22.40 | 2,019,276 | +0.40(+1.81%) |
Oct 18, 2022 | 22.05 | 22.31 | 21.97 | 22.01 | 1,606,661 | -0.05(-0.21%) |
Oct 17, 2022 | 21.76 | 22.07 | 21.69 | 22.05 | 1,787,811 | +0.13(+0.61%) |
Oct 14, 2022 | 21.57 | 21.99 | 21.57 | 21.92 | 3,037,662 | +0.18(+0.83%) |
Oct 13, 2022 | 21.96 | 21.97 | 21.53 | 21.74 | 3,322,447 | +0.23(+1.06%) |
Oct 12, 2022 | 21.78 | 21.78 | 21.50 | 21.51 | 1,402,672 | -0.13(-0.61%) |
Oct 11, 2022 | 21.69 | 21.82 | 21.42 | 21.65 | 1,137,686 | -0.09(-0.39%) |
Oct 10, 2022 | 21.47 | 21.84 | 21.47 | 21.73 | 836,831 | +0.34(+1.60%) |
Oct 07, 2022 | 21.43 | 21.50 | 21.26 | 21.39 | 1,369,921 | +0.21(+0.98%) |
Oct 06, 2022 | 21.06 | 21.28 | 21.01 | 21.18 | 3,621,648 | +0.11(+0.54%) |
Oct 05, 2022 | 21.02 | 21.25 | 21.00 | 21.07 | 819,988 | +0.23(+1.09%) |
Oct 04, 2022 | 20.72 | 20.90 | 20.63 | 20.84 | 1,746,977 | +0.06(+0.27%) |