Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.07 | 22.13 | 22.03 | 22.10 | 3,807,522 | +0.01(+0.04%) |
Dec 29, 2022 | 21.90 | 22.11 | 21.86 | 22.09 | 4,604,083 | +0.28(+1.30%) |
Dec 28, 2022 | 22.09 | 22.13 | 21.80 | 21.81 | 11,911,091 | -0.26(-1.16%) |
Dec 27, 2022 | 22.27 | 22.27 | 22.07 | 22.07 | 2,132,068 | -0.19(-0.86%) |
Dec 23, 2022 | 22.18 | 22.27 | 22.15 | 22.26 | 1,852,113 | +0.06(+0.29%) |
Dec 22, 2022 | 22.23 | 22.27 | 22.14 | 22.19 | 2,699,786 | -0.10(-0.45%) |
Dec 21, 2022 | 22.25 | 22.34 | 22.24 | 22.29 | 2,182,268 | +0.12(+0.53%) |
Dec 20, 2022 | 22.13 | 22.22 | 22.10 | 22.18 | 3,131,099 | -0.04(-0.16%) |
Dec 19, 2022 | 22.24 | 22.27 | 22.18 | 22.21 | 6,202,711 | -0.06(-0.27%) |
Dec 16, 2022 | 22.25 | 22.31 | 22.23 | 22.27 | 4,646,931 | -0.07(-0.32%) |
Dec 15, 2022 | 22.33 | 22.39 | 22.26 | 22.34 | 6,829,217 | -0.08(-0.36%) |
Dec 14, 2022 | 22.52 | 22.53 | 22.30 | 22.43 | 6,369,346 | -0.13(-0.56%) |
Dec 13, 2022 | 22.60 | 22.65 | 22.40 | 22.55 | 7,372,649 | +0.23(+1.01%) |
Dec 12, 2022 | 22.33 | 22.36 | 22.28 | 22.33 | 3,012,296 | +0.03(+0.12%) |
Dec 09, 2022 | 22.23 | 22.34 | 22.23 | 22.30 | 4,299,585 | +0.03(+0.12%) |
Dec 08, 2022 | 22.30 | 22.31 | 22.22 | 22.27 | 8,447,416 | +0.01(+0.04%) |
Dec 07, 2022 | 22.19 | 22.29 | 22.19 | 22.26 | 5,296,761 | +0.06(+0.29%) |
Dec 06, 2022 | 22.26 | 22.29 | 22.16 | 22.20 | 6,825,085 | -0.06(-0.29%) |
Dec 05, 2022 | 22.35 | 22.35 | 22.23 | 22.26 | 3,947,858 | -0.14(-0.65%) |
Dec 02, 2022 | 22.26 | 22.42 | 22.25 | 22.41 | 5,209,175 | -0.02(-0.08%) |
Dec 01, 2022 | 22.44 | 22.44 | 22.34 | 22.43 | 5,758,058 | +0.05(+0.21%) |
Nov 30, 2022 | 22.14 | 22.38 | 22.09 | 22.38 | 5,419,738 | +0.26(+1.18%) |
Nov 29, 2022 | 22.02 | 22.14 | 22.00 | 22.12 | 6,749,817 | +0.08(+0.37%) |
Nov 28, 2022 | 22.16 | 22.17 | 22.02 | 22.04 | 3,988,231 | -0.14(-0.61%) |
Nov 25, 2022 | 22.23 | 22.23 | 22.15 | 22.17 | 2,255,569 | -0.05(-0.24%) |
Nov 23, 2022 | 22.10 | 22.23 | 22.10 | 22.23 | 2,618,763 | +0.10(+0.45%) |
Nov 22, 2022 | 22.06 | 22.14 | 22.03 | 22.13 | 3,019,142 | +0.11(+0.49%) |
Nov 21, 2022 | 22.01 | 22.06 | 21.98 | 22.02 | 2,366,579 | -0.01(-0.04%) |
Nov 18, 2022 | 22.07 | 22.08 | 21.97 | 22.03 | 3,824,812 | +0.03(+0.12%) |
Nov 17, 2022 | 21.93 | 22.02 | 21.92 | 22.00 | 7,144,201 | -0.08(-0.37%) |
Nov 16, 2022 | 22.09 | 22.13 | 22.07 | 22.08 | 6,858,899 | -0.05(-0.20%) |
Nov 15, 2022 | 22.14 | 22.15 | 22.00 | 22.13 | 10,392,176 | +0.19(+0.86%) |
Nov 14, 2022 | 22.07 | 22.08 | 21.94 | 21.94 | 4,351,035 | -0.15(-0.69%) |
Nov 11, 2022 | 22.05 | 22.18 | 21.98 | 22.09 | 5,037,049 | +0.04(+0.16%) |
Nov 10, 2022 | 21.97 | 22.05 | 21.87 | 22.05 | 11,854,946 | +0.54(+2.51%) |
Nov 09, 2022 | 21.69 | 21.69 | 21.48 | 21.51 | 6,740,348 | -0.21(-0.95%) |
Nov 08, 2022 | 21.76 | 21.79 | 21.67 | 21.72 | 5,654,506 | +0.00(+0.00%) |
Nov 07, 2022 | 21.77 | 21.78 | 21.69 | 21.72 | 4,878,457 | -0.01(-0.04%) |
Nov 04, 2022 | 21.76 | 21.79 | 21.62 | 21.73 | 5,517,334 | +0.11(+0.50%) |
Nov 03, 2022 | 21.53 | 21.64 | 21.47 | 21.62 | 6,893,978 | -0.05(-0.25%) |
Nov 02, 2022 | 21.85 | 21.67 | 21.68 | 13,173,858 | -0.16(-0.74%) | |
Nov 01, 2022 | 21.93 | 21.93 | 21.74 | 21.84 | 7,081,212 | +0.09(+0.42%) |
Oct 31, 2022 | 21.89 | 21.89 | 21.73 | 21.75 | 6,666,318 | -0.26(-1.18%) |
Oct 28, 2022 | 21.86 | 22.02 | 21.86 | 22.01 | 28,613,542 | +0.14(+0.66%) |
Oct 27, 2022 | 21.77 | 21.91 | 21.72 | 21.86 | 6,614,380 | +0.14(+0.66%) |
Oct 26, 2022 | 21.64 | 21.79 | 21.62 | 21.72 | 6,029,290 | +0.04(+0.17%) |
Oct 25, 2022 | 21.58 | 21.71 | 21.57 | 21.68 | 7,061,850 | +0.13(+0.62%) |
Oct 24, 2022 | 21.55 | 21.58 | 21.45 | 21.55 | 6,012,182 | +0.03(+0.12%) |
Oct 21, 2022 | 21.38 | 21.57 | 21.36 | 21.52 | 10,494,671 | +0.12(+0.54%) |
Oct 20, 2022 | 21.50 | 21.62 | 21.35 | 21.41 | 12,056,619 | -0.05(-0.25%) |
Oct 19, 2022 | 21.53 | 21.54 | 21.41 | 21.46 | 6,320,517 | -0.13(-0.62%) |
Oct 18, 2022 | 21.67 | 21.70 | 21.52 | 21.59 | 5,024,765 | +0.11(+0.50%) |
Oct 17, 2022 | 21.45 | 21.54 | 21.42 | 21.49 | 5,560,655 | +0.21(+0.97%) |
Oct 14, 2022 | 21.45 | 21.49 | 21.23 | 21.28 | 5,856,730 | -0.06(-0.29%) |
Oct 13, 2022 | 21.06 | 21.40 | 21.05 | 21.34 | 9,420,321 | +0.00(+0.00%) |
Oct 12, 2022 | 21.32 | 21.37 | 21.29 | 21.34 | 5,904,890 | +0.05(+0.25%) |
Oct 11, 2022 | 21.26 | 21.43 | 21.25 | 21.29 | 8,026,381 | +0.05(+0.25%) |
Oct 10, 2022 | 21.45 | 21.49 | 21.15 | 21.23 | 2,586,994 | -0.22(-1.04%) |
Oct 07, 2022 | 21.51 | 21.57 | 21.45 | 21.46 | 7,522,366 | -0.15(-0.71%) |
Oct 06, 2022 | 21.67 | 21.72 | 21.59 | 21.61 | 5,723,421 | -0.06(-0.29%) |
Oct 05, 2022 | 21.62 | 21.71 | 21.51 | 21.67 | 4,003,656 | -0.03(-0.12%) |
Oct 04, 2022 | 21.56 | 21.71 | 21.55 | 21.70 | 5,375,921 | +0.31(+1.47%) |