Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.37 | 24.41 | 24.37 | 24.41 | 405 | +0.12(+0.49%) |
Dec 29, 2022 | 24.34 | 24.34 | 24.29 | 24.29 | 234 | +0.13(+0.55%) |
Dec 28, 2022 | 24.18 | 24.18 | 24.15 | 24.16 | 214 | -0.11(-0.45%) |
Dec 27, 2022 | 24.45 | 24.45 | 24.27 | 24.27 | 7,099 | +0.21(+0.89%) |
Dec 23, 2022 | 24.12 | 24.12 | 24.05 | 24.05 | 295 | +0.06(+0.25%) |
Dec 22, 2022 | 24.03 | 24.03 | 23.99 | 23.99 | 484 | -0.30(-1.24%) |
Dec 21, 2022 | 24.38 | 24.38 | 24.29 | 24.29 | 672 | -0.05(-0.23%) |
Dec 20, 2022 | 24.34 | 24.35 | 24.34 | 24.34 | 491 | +0.42(+1.76%) |
Dec 19, 2022 | 23.97 | 23.97 | 23.93 | 23.93 | 5,250 | -0.07(-0.31%) |
Dec 16, 2022 | 23.95 | 24.00 | 23.95 | 24.00 | 326 | +0.20(+0.84%) |
Dec 15, 2022 | 23.81 | 23.82 | 23.79 | 23.80 | 738 | -0.39(-1.60%) |
Dec 14, 2022 | 24.25 | 24.25 | 24.11 | 24.19 | 948 | -0.05(-0.20%) |
Dec 13, 2022 | 24.29 | 24.29 | 24.24 | 24.24 | 1,933 | +0.40(+1.69%) |
Dec 12, 2022 | 23.94 | 23.94 | 23.84 | 23.84 | 723 | -0.20(-0.82%) |
Dec 09, 2022 | 24.09 | 24.09 | 24.03 | 24.03 | 4,518 | +0.03(+0.12%) |
Dec 08, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 102 | +0.08(+0.33%) |
Dec 07, 2022 | 23.86 | 23.94 | 23.89 | 23.93 | 565 | +0.21(+0.88%) |
Dec 06, 2022 | 23.76 | 23.76 | 23.67 | 23.72 | 328 | +0.05(+0.22%) |
Dec 05, 2022 | 23.95 | 23.95 | 23.66 | 23.66 | 2,372 | -0.40(-1.67%) |
Dec 02, 2022 | 23.91 | 24.07 | 23.89 | 24.07 | 1,178 | -0.07(-0.30%) |
Dec 01, 2022 | 24.08 | 24.16 | 24.08 | 24.14 | 715 | +0.44(+1.87%) |
Nov 30, 2022 | 23.61 | 23.70 | 23.61 | 23.70 | 693 | +0.29(+1.24%) |
Nov 29, 2022 | 23.40 | 23.41 | 23.40 | 23.41 | 353 | +0.11(+0.47%) |
Nov 28, 2022 | 23.41 | 23.41 | 23.30 | 23.30 | 3,940 | -0.18(-0.76%) |
Nov 25, 2022 | 23.47 | 23.47 | 23.47 | 23.47 | 0 | -0.04(-0.17%) |
Nov 23, 2022 | 24.00 | 24.00 | 23.45 | 23.52 | 512 | +0.21(+0.92%) |
Nov 22, 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 6 | +0.02(+0.09%) |
Nov 21, 2022 | 23.26 | 23.28 | 23.26 | 23.28 | 100 | -0.14(-0.60%) |
Nov 18, 2022 | 23.51 | 23.53 | 23.42 | 23.42 | 1,191 | -0.16(-0.67%) |
Nov 17, 2022 | 23.54 | 23.58 | 23.54 | 23.58 | 3,519 | -0.17(-0.72%) |
Nov 16, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 78 | -0.06(-0.24%) |
Nov 15, 2022 | 23.81 | 23.81 | 23.81 | 23.81 | 505 | +0.08(+0.33%) |
Nov 14, 2022 | 23.72 | 23.73 | 23.72 | 23.73 | 430 | +0.06(+0.27%) |
Nov 11, 2022 | 23.61 | 23.67 | 23.61 | 23.67 | 1,140 | +0.17(+0.73%) |
Nov 10, 2022 | 23.45 | 23.49 | 22.53 | 23.49 | 1,484 | +0.67(+2.93%) |
Nov 09, 2022 | 22.93 | 22.93 | 22.82 | 22.82 | 3,926 | -0.10(-0.42%) |
Nov 08, 2022 | 22.96 | 23.00 | 22.92 | 22.92 | 43,514 | +0.50(+2.24%) |
Nov 07, 2022 | 22.42 | 22.42 | 22.42 | 22.42 | 51 | -0.08(-0.37%) |
Nov 04, 2022 | 22.39 | 22.51 | 22.39 | 22.50 | 840 | +0.66(+3.04%) |
Nov 03, 2022 | 21.84 | 21.84 | 21.84 | 21.84 | 1 | -0.08(-0.35%) |
Nov 02, 2022 | 22.00 | 21.92 | 21.92 | 354 | -0.15(-0.68%) | |
Nov 01, 2022 | 22.07 | 22.07 | 22.07 | 22.07 | 12 | +0.21(+0.98%) |
Oct 31, 2022 | 21.85 | 21.85 | 21.85 | 21.85 | 11 | -0.17(-0.76%) |
Oct 28, 2022 | 21.88 | 22.02 | 21.48 | 22.02 | 2,719 | -0.22(-1.01%) |
Oct 27, 2022 | 22.23 | 22.24 | 22.23 | 22.24 | 316 | -0.04(-0.18%) |
Oct 26, 2022 | 22.28 | 22.28 | 22.28 | 22.28 | 0 | +0.14(+0.62%) |
Oct 25, 2022 | 22.19 | 22.19 | 22.14 | 22.14 | 110 | +0.05(+0.25%) |
Oct 24, 2022 | 22.12 | 22.12 | 22.09 | 22.09 | 187 | -0.07(-0.32%) |
Oct 21, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 453 | +0.36(+1.66%) |
Oct 20, 2022 | 21.87 | 21.87 | 21.80 | 21.80 | 3,103 | -0.01(-0.05%) |
Oct 19, 2022 | 21.82 | 21.82 | 21.81 | 21.81 | 986 | -0.29(-1.33%) |
Oct 18, 2022 | 22.12 | 22.12 | 22.10 | 22.10 | 2,441 | +0.05(+0.21%) |
Oct 17, 2022 | 22.06 | 22.06 | 22.06 | 22.06 | 312 | +0.06(+0.27%) |
Oct 14, 2022 | 21.98 | 22.01 | 21.98 | 22.00 | 2,527 | -0.28(-1.28%) |
Oct 13, 2022 | 22.28 | 22.28 | 22.28 | 22.28 | 439 | -0.13(-0.58%) |
Oct 12, 2022 | 22.43 | 22.45 | 22.41 | 22.41 | 905 | +0.10(+0.43%) |
Oct 11, 2022 | 22.34 | 22.34 | 22.31 | 22.31 | 893 | -0.03(-0.13%) |
Oct 10, 2022 | 22.31 | 22.36 | 22.31 | 22.34 | 961 | -0.36(-1.57%) |
Oct 07, 2022 | 22.70 | 22.70 | 22.70 | 22.70 | 100 | -0.26(-1.11%) |
Oct 06, 2022 | 22.95 | 22.95 | 22.95 | 22.95 | 241 | -0.03(-0.13%) |
Oct 05, 2022 | 22.99 | 22.99 | 22.99 | 22.99 | 29 | -0.12(-0.51%) |
Oct 04, 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 50 | +0.33(+1.47%) |