Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.00 | 22.04 | 21.89 | 21.99 | 111,499 | -0.08(-0.35%) |
Dec 29, 2022 | 22.05 | 22.13 | 22.00 | 22.07 | 141,373 | +0.17(+0.79%) |
Dec 28, 2022 | 22.27 | 22.27 | 21.89 | 21.90 | 308,274 | -0.16(-0.72%) |
Dec 27, 2022 | 22.18 | 22.18 | 22.00 | 22.06 | 98,299 | -0.00(-0.02%) |
Dec 23, 2022 | 21.95 | 22.07 | 21.86 | 22.06 | 160,256 | +0.12(+0.57%) |
Dec 22, 2022 | 22.02 | 22.02 | 21.73 | 21.93 | 2,565,351 | -0.14(-0.65%) |
Dec 21, 2022 | 21.96 | 22.14 | 21.93 | 22.08 | 107,682 | +0.23(+1.06%) |
Dec 20, 2022 | 21.80 | 21.88 | 21.73 | 21.85 | 135,830 | +0.10(+0.44%) |
Dec 19, 2022 | 21.91 | 21.91 | 21.70 | 21.75 | 217,332 | -0.01(-0.04%) |
Dec 16, 2022 | 21.82 | 21.83 | 21.64 | 21.76 | 285,465 | -0.34(-1.56%) |
Dec 15, 2022 | 22.38 | 22.38 | 22.03 | 22.11 | 240,433 | -0.49(-2.17%) |
Dec 14, 2022 | 22.56 | 22.76 | 22.45 | 22.60 | 193,867 | +0.05(+0.21%) |
Dec 13, 2022 | 22.81 | 22.87 | 22.48 | 22.55 | 264,315 | +0.23(+1.03%) |
Dec 12, 2022 | 22.25 | 22.33 | 22.20 | 22.32 | 257,616 | +0.04(+0.19%) |
Dec 09, 2022 | 22.32 | 22.44 | 22.26 | 22.28 | 99,257 | +0.00(+0.00%) |
Dec 08, 2022 | 22.28 | 22.32 | 22.19 | 22.28 | 115,586 | +0.01(+0.04%) |
Dec 07, 2022 | 22.35 | 22.42 | 22.22 | 22.27 | 179,786 | -0.06(-0.25%) |
Dec 06, 2022 | 22.34 | 22.46 | 22.21 | 22.32 | 164,814 | -0.06(-0.25%) |
Dec 05, 2022 | 22.59 | 22.65 | 22.32 | 22.38 | 155,761 | -0.19(-0.83%) |
Dec 02, 2022 | 22.36 | 22.63 | 22.36 | 22.57 | 439,400 | +0.05(+0.21%) |
Dec 01, 2022 | 22.63 | 22.66 | 22.45 | 22.52 | 180,795 | +0.22(+0.97%) |
Nov 30, 2022 | 22.21 | 22.37 | 21.93 | 22.30 | 118,568 | +0.38(+1.72%) |
Nov 29, 2022 | 21.86 | 22.04 | 21.86 | 21.93 | 88,700 | +0.17(+0.78%) |
Nov 28, 2022 | 21.94 | 22.01 | 21.74 | 21.76 | 206,503 | -0.28(-1.28%) |
Nov 25, 2022 | 21.99 | 22.10 | 21.97 | 22.04 | 94,226 | +0.10(+0.48%) |
Nov 23, 2022 | 21.79 | 21.95 | 21.79 | 21.94 | 146,005 | +0.33(+1.53%) |
Nov 22, 2022 | 21.48 | 21.61 | 21.47 | 21.61 | 129,570 | +0.30(+1.41%) |
Nov 21, 2022 | 21.21 | 21.33 | 21.15 | 21.31 | 242,256 | -0.08(-0.35%) |
Nov 18, 2022 | 21.43 | 21.45 | 21.31 | 21.38 | 167,542 | +0.12(+0.58%) |
Nov 17, 2022 | 21.00 | 21.29 | 21.00 | 21.26 | 956,292 | +0.04(+0.18%) |
Nov 16, 2022 | 21.28 | 21.28 | 21.16 | 21.22 | 110,763 | +0.06(+0.27%) |
Nov 15, 2022 | 21.40 | 21.44 | 21.00 | 21.16 | 127,784 | +0.13(+0.63%) |
Nov 14, 2022 | 21.05 | 21.20 | 21.01 | 21.03 | 333,461 | -0.11(-0.53%) |
Nov 11, 2022 | 20.97 | 21.20 | 20.91 | 21.15 | 438,921 | +0.09(+0.45%) |
Nov 10, 2022 | 20.85 | 21.06 | 20.74 | 21.05 | 1,092,824 | +1.04(+5.17%) |
Nov 09, 2022 | 20.21 | 20.27 | 20.02 | 20.02 | 172,844 | -0.41(-2.03%) |
Nov 08, 2022 | 20.31 | 20.57 | 20.27 | 20.43 | 1,013,920 | +0.14(+0.70%) |
Nov 07, 2022 | 20.37 | 20.40 | 20.25 | 20.29 | 177,499 | +0.01(+0.05%) |
Nov 04, 2022 | 20.03 | 20.28 | 19.94 | 20.28 | 173,602 | +0.80(+4.11%) |
Nov 03, 2022 | 19.27 | 19.53 | 19.27 | 19.48 | 1,355,491 | -0.16(-0.82%) |
Nov 02, 2022 | 19.97 | 19.63 | 19.64 | 306,908 | -0.36(-1.79%) | |
Nov 01, 2022 | 20.22 | 20.22 | 19.89 | 20.00 | 84,853 | +0.23(+1.17%) |
Oct 31, 2022 | 19.73 | 19.88 | 19.72 | 19.77 | 146,271 | -0.16(-0.83%) |
Oct 28, 2022 | 19.70 | 19.94 | 19.68 | 19.93 | 137,688 | +0.15(+0.76%) |
Oct 27, 2022 | 19.80 | 19.99 | 19.74 | 19.78 | 945,583 | +0.01(+0.05%) |
Oct 26, 2022 | 19.59 | 19.87 | 19.59 | 19.77 | 113,068 | +0.26(+1.35%) |
Oct 25, 2022 | 19.29 | 19.53 | 19.29 | 19.51 | 54,587 | +0.33(+1.72%) |
Oct 24, 2022 | 19.18 | 19.35 | 19.09 | 19.18 | 121,661 | +0.03(+0.15%) |
Oct 21, 2022 | 18.64 | 19.16 | 18.59 | 19.15 | 174,623 | +0.35(+1.85%) |
Oct 20, 2022 | 18.86 | 19.05 | 18.75 | 18.80 | 82,415 | -0.02(-0.10%) |
Oct 19, 2022 | 18.91 | 18.97 | 18.72 | 18.82 | 87,054 | -0.24(-1.28%) |
Oct 18, 2022 | 19.21 | 19.21 | 18.95 | 19.07 | 222,371 | +0.05(+0.25%) |
Oct 17, 2022 | 19.02 | 19.20 | 19.00 | 19.02 | 129,239 | +0.52(+2.80%) |
Oct 14, 2022 | 18.97 | 18.97 | 18.48 | 18.50 | 86,148 | -0.39(-2.04%) |
Oct 13, 2022 | 18.26 | 18.95 | 18.19 | 18.89 | 135,540 | +0.59(+3.24%) |
Oct 12, 2022 | 18.18 | 18.40 | 18.14 | 18.29 | 199,934 | +0.03(+0.15%) |
Oct 11, 2022 | 18.47 | 18.70 | 18.23 | 18.27 | 239,601 | -0.36(-1.92%) |
Oct 10, 2022 | 18.72 | 18.73 | 18.53 | 18.62 | 254,597 | -0.10(-0.55%) |
Oct 07, 2022 | 18.83 | 18.90 | 18.62 | 18.73 | 145,861 | -0.13(-0.70%) |
Oct 06, 2022 | 18.97 | 19.04 | 18.80 | 18.86 | 109,039 | -0.47(-2.44%) |
Oct 05, 2022 | 19.21 | 19.44 | 19.10 | 19.33 | 147,471 | -0.28(-1.44%) |
Oct 04, 2022 | 19.37 | 19.66 | 19.37 | 19.61 | 187,949 | +0.72(+3.84%) |