Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.61 | 21.71 | 21.55 | 21.59 | 312,180 | -0.01(-0.05%) |
Dec 29, 2022 | 21.95 | 21.95 | 21.46 | 21.60 | 807,301 | -0.30(-1.37%) |
Dec 28, 2022 | 20.85 | 21.96 | 20.85 | 21.90 | 1,464,243 | +1.06(+5.09%) |
Dec 27, 2022 | 20.88 | 20.98 | 20.81 | 20.84 | 340,119 | -0.06(-0.29%) |
Dec 23, 2022 | 20.83 | 20.91 | 20.82 | 20.90 | 108,579 | +0.06(+0.29%) |
Dec 22, 2022 | 21.00 | 21.00 | 20.75 | 20.84 | 413,952 | -0.13(-0.62%) |
Dec 21, 2022 | 21.09 | 21.12 | 20.97 | 20.97 | 270,413 | -0.08(-0.38%) |
Dec 20, 2022 | 21.05 | 21.09 | 21.02 | 21.05 | 272,738 | -0.01(-0.05%) |
Dec 19, 2022 | 21.06 | 21.13 | 21.03 | 21.06 | 267,285 | -0.02(-0.09%) |
Dec 16, 2022 | 20.97 | 21.13 | 20.97 | 21.08 | 551,530 | +0.03(+0.14%) |
Dec 15, 2022 | 21.04 | 21.06 | 20.98 | 21.05 | 666,189 | +0.00(+0.00%) |
Dec 14, 2022 | 21.06 | 21.14 | 21.05 | 21.05 | 627,196 | +0.03(+0.14%) |
Dec 13, 2022 | 21.01 | 21.07 | 21.00 | 21.02 | 800,497 | +0.02(+0.10%) |
Dec 12, 2022 | 21.06 | 21.06 | 20.97 | 21.00 | 270,935 | -0.01(-0.05%) |
Dec 09, 2022 | 21.15 | 21.18 | 21.00 | 21.01 | 309,873 | -0.14(-0.66%) |
Dec 08, 2022 | 21.10 | 21.25 | 21.04 | 21.15 | 388,881 | +0.05(+0.24%) |
Dec 07, 2022 | 20.93 | 21.15 | 20.92 | 21.10 | 1,619,452 | +0.12(+0.57%) |
Dec 06, 2022 | 20.91 | 21.01 | 20.88 | 20.98 | 405,794 | +0.02(+0.10%) |
Dec 05, 2022 | 21.03 | 21.09 | 20.95 | 20.96 | 245,706 | -0.10(-0.47%) |
Dec 02, 2022 | 21.12 | 21.18 | 21.00 | 21.06 | 260,986 | -0.03(-0.14%) |
Dec 01, 2022 | 21.12 | 21.18 | 21.08 | 21.09 | 788,592 | -0.01(-0.05%) |
Nov 30, 2022 | 21.22 | 21.25 | 21.08 | 21.10 | 580,377 | -0.06(-0.28%) |
Nov 29, 2022 | 21.10 | 21.25 | 21.10 | 21.16 | 567,816 | +0.00(+0.00%) |
Nov 28, 2022 | 21.09 | 21.19 | 21.09 | 21.16 | 322,525 | -0.02(-0.09%) |
Nov 25, 2022 | 21.15 | 21.19 | 21.08 | 21.18 | 200,796 | +0.02(+0.09%) |
Nov 23, 2022 | 21.15 | 21.18 | 21.08 | 21.16 | 386,604 | +0.00(+0.00%) |
Nov 22, 2022 | 21.15 | 21.17 | 21.07 | 21.16 | 324,151 | +0.06(+0.28%) |
Nov 21, 2022 | 21.12 | 21.14 | 21.04 | 21.10 | 344,413 | -0.09(-0.42%) |
Nov 18, 2022 | 21.22 | 21.22 | 21.05 | 21.19 | 603,307 | +0.09(+0.43%) |
Nov 17, 2022 | 21.01 | 21.11 | 20.99 | 21.10 | 385,092 | +0.04(+0.19%) |
Nov 16, 2022 | 21.12 | 21.12 | 21.02 | 21.06 | 285,228 | -0.03(-0.14%) |
Nov 15, 2022 | 21.15 | 21.15 | 21.06 | 21.09 | 434,893 | +0.00(+0.00%) |
Nov 14, 2022 | 20.98 | 21.20 | 20.98 | 21.09 | 423,242 | -0.02(-0.09%) |
Nov 11, 2022 | 21.09 | 21.15 | 21.03 | 21.11 | 421,604 | +0.09(+0.43%) |
Nov 10, 2022 | 21.07 | 21.11 | 21.00 | 21.02 | 579,805 | +0.05(+0.24%) |
Nov 09, 2022 | 20.99 | 21.01 | 20.89 | 20.97 | 419,785 | -0.03(-0.14%) |
Nov 08, 2022 | 21.05 | 21.07 | 20.97 | 21.00 | 538,180 | +0.00(+0.00%) |
Nov 07, 2022 | 20.97 | 21.07 | 20.92 | 21.00 | 608,940 | +0.06(+0.29%) |
Nov 04, 2022 | 20.70 | 21.01 | 20.70 | 20.94 | 349,375 | +0.07(+0.34%) |
Nov 03, 2022 | 20.72 | 20.93 | 20.72 | 20.87 | 257,607 | +0.02(+0.10%) |
Nov 02, 2022 | 20.82 | 20.92 | 20.82 | 20.85 | 397,646 | -0.03(-0.14%) |
Nov 01, 2022 | 20.88 | 20.88 | 20.81 | 20.88 | 618,224 | +0.07(+0.34%) |
Oct 31, 2022 | 20.90 | 20.90 | 20.70 | 20.81 | 387,254 | -0.08(-0.38%) |
Oct 28, 2022 | 20.76 | 20.93 | 20.76 | 20.89 | 310,513 | +0.07(+0.34%) |
Oct 27, 2022 | 20.60 | 20.90 | 20.60 | 20.82 | 693,649 | +0.30(+1.46%) |
Oct 26, 2022 | 20.61 | 20.74 | 20.52 | 20.52 | 463,671 | +0.02(+0.10%) |
Oct 25, 2022 | 20.56 | 20.61 | 20.50 | 20.50 | 486,514 | -0.06(-0.29%) |
Oct 24, 2022 | 20.58 | 20.64 | 20.51 | 20.56 | 288,094 | -0.01(-0.05%) |
Oct 21, 2022 | 20.55 | 20.90 | 20.55 | 20.57 | 405,382 | -0.02(-0.10%) |
Oct 20, 2022 | 20.57 | 20.69 | 20.52 | 20.59 | 532,676 | +0.04(+0.19%) |
Oct 19, 2022 | 20.76 | 20.83 | 20.55 | 20.55 | 456,873 | -0.28(-1.34%) |
Oct 18, 2022 | 20.70 | 20.86 | 20.65 | 20.83 | 549,489 | -0.03(-0.14%) |
Oct 17, 2022 | 20.86 | 21.07 | 20.81 | 20.86 | 620,195 | +0.15(+0.72%) |
Oct 14, 2022 | 20.87 | 20.90 | 20.65 | 20.71 | 338,189 | -0.08(-0.38%) |
Oct 13, 2022 | 20.48 | 20.81 | 20.48 | 20.79 | 618,095 | +0.07(+0.34%) |
Oct 12, 2022 | 20.63 | 20.90 | 20.57 | 20.72 | 631,726 | +0.11(+0.53%) |
Oct 11, 2022 | 20.52 | 20.62 | 20.48 | 20.61 | 683,078 | +0.00(+0.00%) |
Oct 10, 2022 | 20.50 | 20.64 | 20.46 | 20.61 | 275,019 | +0.11(+0.54%) |
Oct 07, 2022 | 20.35 | 20.50 | 20.23 | 20.50 | 699,568 | +0.06(+0.29%) |
Oct 06, 2022 | 20.38 | 20.50 | 20.35 | 20.44 | 566,203 | +0.05(+0.25%) |
Oct 05, 2022 | 20.35 | 20.40 | 20.33 | 20.39 | 736,366 | +0.00(+0.00%) |
Oct 04, 2022 | 20.35 | 20.41 | 20.30 | 20.39 | 702,152 | +0.07(+0.34%) |