Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.19 | 21.49 | 21.04 | 21.46 | 1,838,931 | +0.05(+0.23%) |
Dec 29, 2022 | 21.06 | 21.48 | 20.94 | 21.41 | 1,876,235 | +0.50(+2.39%) |
Dec 28, 2022 | 21.44 | 21.46 | 20.91 | 20.91 | 1,878,898 | -0.55(-2.56%) |
Dec 27, 2022 | 21.47 | 21.62 | 21.32 | 21.46 | 1,725,230 | -0.02(-0.09%) |
Dec 23, 2022 | 21.50 | 21.67 | 21.20 | 21.48 | 2,005,737 | -0.11(-0.51%) |
Dec 22, 2022 | 21.57 | 21.62 | 21.18 | 21.59 | 2,572,930 | -0.24(-1.10%) |
Dec 21, 2022 | 21.58 | 21.99 | 21.43 | 21.83 | 2,898,096 | +0.47(+2.20%) |
Dec 20, 2022 | 21.40 | 21.66 | 21.16 | 21.36 | 3,817,297 | -0.13(-0.60%) |
Dec 19, 2022 | 22.10 | 22.24 | 21.20 | 21.49 | 4,812,889 | -0.61(-2.76%) |
Dec 16, 2022 | 21.96 | 22.27 | 21.54 | 22.10 | 5,759,716 | -0.21(-0.94%) |
Dec 15, 2022 | 22.61 | 22.75 | 22.24 | 22.31 | 3,653,496 | -0.64(-2.79%) |
Dec 14, 2022 | 23.23 | 23.42 | 22.69 | 22.95 | 5,847,580 | -0.20(-0.86%) |
Dec 13, 2022 | 23.06 | 23.27 | 22.68 | 23.15 | 5,484,677 | +0.60(+2.66%) |
Dec 12, 2022 | 22.35 | 22.61 | 22.17 | 22.55 | 4,165,962 | +0.31(+1.39%) |
Dec 09, 2022 | 22.06 | 22.41 | 22.02 | 22.24 | 5,145,070 | +0.20(+0.91%) |
Dec 08, 2022 | 21.66 | 22.25 | 21.66 | 22.04 | 4,949,196 | +0.48(+2.23%) |
Dec 07, 2022 | 20.99 | 21.63 | 20.76 | 21.56 | 4,151,021 | +0.39(+1.84%) |
Dec 06, 2022 | 21.26 | 21.40 | 20.88 | 21.17 | 3,904,803 | -0.09(-0.42%) |
Dec 05, 2022 | 21.53 | 21.70 | 21.20 | 21.26 | 2,392,252 | -0.50(-2.30%) |
Dec 02, 2022 | 21.51 | 22.08 | 21.34 | 21.76 | 2,537,820 | -0.11(-0.50%) |
Dec 01, 2022 | 22.00 | 22.21 | 21.68 | 21.87 | 4,059,482 | -0.11(-0.50%) |
Nov 30, 2022 | 20.60 | 21.98 | 20.52 | 21.98 | 5,432,570 | +1.37(+6.65%) |
Nov 29, 2022 | 20.56 | 20.72 | 20.42 | 20.61 | 2,548,964 | +0.06(+0.29%) |
Nov 28, 2022 | 20.50 | 20.76 | 20.41 | 20.55 | 2,773,313 | -0.24(-1.15%) |
Nov 25, 2022 | 20.61 | 21.02 | 20.60 | 20.79 | 1,254,223 | +0.20(+0.97%) |
Nov 23, 2022 | 20.84 | 21.05 | 20.55 | 20.59 | 3,322,647 | -0.17(-0.82%) |
Nov 22, 2022 | 20.20 | 20.77 | 20.18 | 20.76 | 5,926,547 | +0.67(+3.33%) |
Nov 21, 2022 | 20.37 | 20.50 | 19.86 | 20.09 | 2,589,973 | -0.14(-0.69%) |
Nov 18, 2022 | 19.77 | 20.24 | 19.59 | 20.23 | 3,721,180 | +0.70(+3.58%) |
Nov 17, 2022 | 19.43 | 19.56 | 19.15 | 19.53 | 3,661,750 | -0.26(-1.31%) |
Nov 16, 2022 | 19.90 | 20.07 | 19.60 | 19.79 | 2,985,085 | -0.29(-1.44%) |
Nov 15, 2022 | 19.86 | 20.15 | 19.55 | 20.08 | 5,788,867 | +0.56(+2.87%) |
Nov 14, 2022 | 20.01 | 20.18 | 19.39 | 19.52 | 7,055,161 | -0.54(-2.69%) |
Nov 11, 2022 | 20.00 | 20.50 | 19.91 | 20.06 | 6,357,081 | +0.23(+1.16%) |
Nov 10, 2022 | 19.83 | 20.00 | 19.43 | 19.83 | 6,084,623 | +0.76(+3.99%) |
Nov 09, 2022 | 19.50 | 19.94 | 18.92 | 19.07 | 4,559,489 | -0.54(-2.75%) |
Nov 08, 2022 | 19.44 | 19.96 | 19.30 | 19.61 | 3,771,674 | +0.32(+1.66%) |
Nov 07, 2022 | 19.11 | 19.40 | 18.75 | 19.29 | 4,013,097 | +0.19(+0.99%) |
Nov 04, 2022 | 19.51 | 19.59 | 18.72 | 19.10 | 3,735,857 | +0.01(+0.05%) |
Nov 03, 2022 | 19.08 | 19.28 | 18.79 | 19.09 | 3,264,567 | -0.40(-2.05%) |
Nov 02, 2022 | 19.63 | 19.49 | 4,717,489 | -0.39(-1.96%) | ||
Nov 01, 2022 | 19.85 | 19.95 | 19.49 | 19.88 | 6,652,229 | +0.30(+1.53%) |
Oct 31, 2022 | 19.52 | 19.79 | 19.40 | 19.58 | 4,489,644 | -0.14(-0.71%) |
Oct 28, 2022 | 19.08 | 19.85 | 19.02 | 19.72 | 5,505,901 | +0.69(+3.63%) |
Oct 27, 2022 | 19.55 | 19.68 | 18.69 | 19.03 | 8,532,259 | +0.55(+2.98%) |
Oct 26, 2022 | 18.40 | 18.91 | 18.35 | 18.48 | 6,493,459 | -0.10(-0.54%) |
Oct 25, 2022 | 18.16 | 18.99 | 18.14 | 18.58 | 5,438,592 | +0.26(+1.42%) |
Oct 24, 2022 | 18.08 | 18.38 | 17.86 | 18.32 | 3,258,010 | +0.36(+2.00%) |
Oct 21, 2022 | 17.42 | 18.04 | 17.25 | 17.96 | 3,253,157 | +0.59(+3.40%) |
Oct 20, 2022 | 17.57 | 17.85 | 17.20 | 17.37 | 3,146,757 | -0.11(-0.63%) |
Oct 19, 2022 | 17.60 | 17.82 | 17.23 | 17.48 | 2,820,873 | -0.29(-1.63%) |
Oct 18, 2022 | 17.98 | 18.34 | 17.64 | 17.77 | 3,714,653 | +0.35(+2.01%) |
Oct 17, 2022 | 17.28 | 17.58 | 17.11 | 17.42 | 3,836,959 | +0.55(+3.26%) |
Oct 14, 2022 | 17.31 | 17.38 | 16.70 | 16.87 | 3,872,392 | -0.35(-2.03%) |
Oct 13, 2022 | 16.48 | 17.40 | 16.11 | 17.22 | 3,971,617 | +0.35(+2.07%) |
Oct 12, 2022 | 16.87 | 17.00 | 16.72 | 16.87 | 2,442,989 | -0.06(-0.35%) |
Oct 11, 2022 | 17.27 | 17.45 | 16.74 | 16.93 | 2,795,818 | -0.44(-2.53%) |
Oct 10, 2022 | 17.70 | 17.83 | 17.16 | 17.37 | 1,828,089 | -0.36(-2.03%) |
Oct 07, 2022 | 17.79 | 17.96 | 17.59 | 17.73 | 3,279,591 | -0.38(-2.10%) |
Oct 06, 2022 | 18.18 | 18.59 | 17.98 | 18.11 | 4,457,228 | -0.15(-0.82%) |
Oct 05, 2022 | 17.89 | 18.37 | 17.75 | 18.26 | 3,662,419 | +0.09(+0.50%) |
Oct 04, 2022 | 17.77 | 18.18 | 17.66 | 18.17 | 3,788,807 | +0.90(+5.21%) |