Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.86 | 21.14 | 20.65 | 21.09 | 5,215,340 | +0.05(+0.24%) |
Dec 29, 2022 | 20.43 | 21.10 | 20.27 | 21.04 | 2,394,116 | +0.81(+4.00%) |
Dec 28, 2022 | 20.49 | 20.79 | 20.20 | 20.23 | 2,101,301 | -0.24(-1.17%) |
Dec 27, 2022 | 20.50 | 20.59 | 20.21 | 20.47 | 2,693,485 | -0.07(-0.34%) |
Dec 23, 2022 | 20.44 | 20.59 | 20.23 | 20.54 | 2,521,849 | +0.04(+0.20%) |
Dec 22, 2022 | 20.37 | 20.60 | 20.04 | 20.50 | 2,691,092 | -0.18(-0.87%) |
Dec 21, 2022 | 20.58 | 20.85 | 20.52 | 20.68 | 3,309,159 | +0.29(+1.42%) |
Dec 20, 2022 | 20.15 | 20.55 | 20.00 | 20.39 | 3,704,790 | +0.09(+0.44%) |
Dec 19, 2022 | 20.55 | 20.62 | 20.30 | 20.30 | 3,786,450 | -0.40(-1.93%) |
Dec 16, 2022 | 21.28 | 21.34 | 20.56 | 20.70 | 7,035,569 | -0.64(-3.00%) |
Dec 15, 2022 | 20.85 | 21.36 | 20.71 | 21.34 | 6,308,214 | +0.17(+0.80%) |
Dec 14, 2022 | 21.65 | 21.77 | 21.07 | 21.17 | 6,389,073 | -0.83(-3.77%) |
Dec 13, 2022 | 22.25 | 22.42 | 21.54 | 22.00 | 6,067,067 | +0.60(+2.80%) |
Dec 12, 2022 | 21.39 | 21.61 | 21.25 | 21.40 | 4,609,759 | -0.11(-0.51%) |
Dec 09, 2022 | 21.66 | 21.98 | 21.48 | 21.51 | 3,399,230 | -0.31(-1.42%) |
Dec 08, 2022 | 21.81 | 22.02 | 21.68 | 21.82 | 4,104,846 | +0.01(+0.05%) |
Dec 07, 2022 | 21.52 | 22.08 | 21.52 | 21.81 | 6,443,711 | +0.20(+0.93%) |
Dec 06, 2022 | 22.20 | 22.50 | 21.55 | 21.61 | 4,274,146 | -0.74(-3.31%) |
Dec 05, 2022 | 22.45 | 22.60 | 21.82 | 22.35 | 3,790,679 | -0.39(-1.72%) |
Dec 02, 2022 | 22.54 | 22.89 | 22.04 | 22.74 | 4,682,252 | -0.06(-0.26%) |
Dec 01, 2022 | 22.44 | 23.00 | 22.29 | 22.80 | 8,948,202 | +0.52(+2.33%) |
Nov 30, 2022 | 21.48 | 22.35 | 21.33 | 22.28 | 11,382,620 | +0.97(+4.55%) |
Nov 29, 2022 | 21.03 | 21.45 | 21.03 | 21.31 | 5,492,013 | +0.21(+1.00%) |
Nov 28, 2022 | 21.23 | 21.55 | 21.00 | 21.10 | 3,901,779 | -0.34(-1.59%) |
Nov 25, 2022 | 21.50 | 21.78 | 21.38 | 21.44 | 3,217,291 | -0.09(-0.42%) |
Nov 23, 2022 | 21.10 | 21.82 | 20.92 | 21.53 | 11,019,260 | +0.46(+2.18%) |
Nov 22, 2022 | 20.70 | 21.10 | 20.63 | 21.07 | 4,005,347 | +0.35(+1.69%) |
Nov 21, 2022 | 20.73 | 20.87 | 20.57 | 20.72 | 3,195,971 | -0.16(-0.77%) |
Nov 18, 2022 | 21.13 | 21.15 | 20.41 | 20.88 | 7,078,894 | +0.67(+3.32%) |
Nov 17, 2022 | 20.13 | 20.25 | 19.72 | 20.21 | 6,328,921 | -0.32(-1.56%) |
Nov 16, 2022 | 20.92 | 21.06 | 20.41 | 20.53 | 5,829,897 | -0.65(-3.07%) |
Nov 15, 2022 | 21.42 | 21.58 | 20.95 | 21.18 | 5,850,055 | +0.15(+0.71%) |
Nov 14, 2022 | 21.49 | 21.54 | 21.02 | 21.03 | 6,224,266 | -0.59(-2.73%) |
Nov 11, 2022 | 21.51 | 21.93 | 21.28 | 21.62 | 6,799,818 | +0.29(+1.36%) |
Nov 10, 2022 | 20.22 | 21.36 | 20.22 | 21.33 | 5,864,179 | +1.71(+8.72%) |
Nov 09, 2022 | 19.96 | 20.13 | 19.61 | 19.62 | 4,151,600 | -0.45(-2.24%) |
Nov 08, 2022 | 19.86 | 20.49 | 19.68 | 20.07 | 6,973,787 | +0.37(+1.88%) |
Nov 07, 2022 | 20.18 | 20.18 | 19.52 | 19.70 | 8,992,083 | -0.36(-1.79%) |
Nov 04, 2022 | 19.66 | 20.06 | 19.21 | 20.06 | 9,052,654 | +0.71(+3.67%) |
Nov 03, 2022 | 19.05 | 19.59 | 18.71 | 19.35 | 7,575,074 | +0.07(+0.36%) |
Nov 02, 2022 | 20.03 | 19.28 | 19.28 | 5,527,115 | -0.70(-3.50%) | |
Nov 01, 2022 | 20.32 | 20.48 | 19.83 | 19.98 | 5,529,555 | -0.19(-0.94%) |
Oct 31, 2022 | 19.14 | 20.21 | 19.14 | 20.17 | 9,216,583 | +0.95(+4.94%) |
Oct 28, 2022 | 20.17 | 20.17 | 17.91 | 19.22 | 18,644,744 | -1.32(-6.43%) |
Oct 27, 2022 | 20.73 | 20.99 | 20.45 | 20.54 | 7,476,679 | -0.22(-1.06%) |
Oct 26, 2022 | 20.56 | 21.16 | 20.40 | 20.76 | 5,154,351 | +0.23(+1.12%) |
Oct 25, 2022 | 19.97 | 20.63 | 19.85 | 20.53 | 8,205,738 | +0.59(+2.96%) |
Oct 24, 2022 | 19.81 | 19.99 | 19.47 | 19.94 | 4,389,732 | +0.31(+1.58%) |
Oct 21, 2022 | 19.74 | 19.91 | 19.39 | 19.63 | 7,915,407 | -0.05(-0.25%) |
Oct 20, 2022 | 20.00 | 20.26 | 19.48 | 19.68 | 6,904,369 | -0.46(-2.28%) |
Oct 19, 2022 | 20.18 | 20.27 | 19.86 | 20.14 | 6,333,359 | -0.47(-2.28%) |
Oct 18, 2022 | 20.78 | 21.11 | 20.52 | 20.61 | 7,280,225 | +0.35(+1.73%) |
Oct 17, 2022 | 19.86 | 20.38 | 19.76 | 20.26 | 4,094,841 | +0.68(+3.47%) |
Oct 14, 2022 | 20.07 | 20.28 | 19.55 | 19.58 | 4,343,514 | -0.27(-1.36%) |
Oct 13, 2022 | 18.93 | 20.05 | 18.82 | 19.85 | 5,380,696 | +0.43(+2.21%) |
Oct 12, 2022 | 19.94 | 20.02 | 19.39 | 19.42 | 6,667,515 | -0.45(-2.26%) |
Oct 11, 2022 | 19.79 | 20.11 | 19.52 | 19.87 | 7,198,073 | +0.01(+0.05%) |
Oct 10, 2022 | 20.16 | 20.16 | 19.70 | 19.86 | 7,669,036 | -0.26(-1.29%) |
Oct 07, 2022 | 20.82 | 20.87 | 19.92 | 20.12 | 6,900,812 | -0.97(-4.60%) |
Oct 06, 2022 | 21.14 | 21.39 | 20.91 | 21.09 | 7,578,417 | -0.20(-0.94%) |
Oct 05, 2022 | 20.80 | 21.51 | 20.67 | 21.29 | 9,322,942 | +0.50(+2.41%) |
Oct 04, 2022 | 20.53 | 20.93 | 20.46 | 20.79 | 6,678,178 | +0.58(+2.87%) |