Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.90 | 22.02 | 21.73 | 21.76 | 308,614 | -0.03(-0.13%) |
Dec 29, 2022 | 21.76 | 21.89 | 21.74 | 21.79 | 422,994 | +0.39(+1.82%) |
Dec 28, 2022 | 21.59 | 21.68 | 21.40 | 21.40 | 336,723 | -0.51(-2.31%) |
Dec 27, 2022 | 21.81 | 21.98 | 21.80 | 21.91 | 310,310 | +0.12(+0.54%) |
Dec 23, 2022 | 21.77 | 21.82 | 21.73 | 21.79 | 164,889 | -0.03(-0.13%) |
Dec 22, 2022 | 21.93 | 21.95 | 21.73 | 21.82 | 321,539 | -0.26(-1.19%) |
Dec 21, 2022 | 21.97 | 22.08 | 21.95 | 22.08 | 255,084 | +0.12(+0.53%) |
Dec 20, 2022 | 21.96 | 22.08 | 21.95 | 21.97 | 257,111 | -0.15(-0.66%) |
Dec 19, 2022 | 22.20 | 22.23 | 22.11 | 22.11 | 351,351 | -0.02(-0.09%) |
Dec 16, 2022 | 22.08 | 22.23 | 22.04 | 22.13 | 454,816 | +0.35(+1.61%) |
Dec 15, 2022 | 21.99 | 22.26 | 21.75 | 21.78 | 939,640 | -0.40(-1.80%) |
Dec 14, 2022 | 22.23 | 22.27 | 22.03 | 22.18 | 431,230 | -0.14(-0.61%) |
Dec 13, 2022 | 22.31 | 22.52 | 22.21 | 22.32 | 897,757 | +0.42(+1.92%) |
Dec 12, 2022 | 21.83 | 21.92 | 21.79 | 21.90 | 648,793 | +0.27(+1.25%) |
Dec 09, 2022 | 21.73 | 21.76 | 21.63 | 21.63 | 717,627 | -0.36(-1.62%) |
Dec 08, 2022 | 21.93 | 22.03 | 21.88 | 21.98 | 311,398 | +0.17(+0.79%) |
Dec 07, 2022 | 21.86 | 21.89 | 21.78 | 21.81 | 495,079 | -0.19(-0.87%) |
Dec 06, 2022 | 22.40 | 22.40 | 21.95 | 22.00 | 439,075 | -0.56(-2.47%) |
Dec 05, 2022 | 22.76 | 22.78 | 22.51 | 22.56 | 1,060,723 | -0.51(-2.21%) |
Dec 02, 2022 | 22.86 | 23.14 | 22.86 | 23.07 | 734,772 | +0.00(+0.00%) |
Dec 01, 2022 | 23.09 | 23.20 | 22.99 | 23.07 | 643,945 | +0.20(+0.88%) |
Nov 30, 2022 | 22.83 | 22.89 | 22.67 | 22.87 | 1,567,659 | +0.44(+1.97%) |
Nov 29, 2022 | 22.42 | 22.45 | 22.37 | 22.43 | 451,423 | +0.03(+0.13%) |
Nov 28, 2022 | 22.35 | 22.48 | 22.32 | 22.40 | 483,753 | +0.14(+0.65%) |
Nov 25, 2022 | 22.32 | 22.32 | 22.21 | 22.25 | 348,829 | -0.11(-0.47%) |
Nov 23, 2022 | 22.30 | 22.40 | 22.21 | 22.36 | 319,478 | +0.02(+0.09%) |
Nov 22, 2022 | 22.19 | 22.40 | 22.19 | 22.34 | 631,298 | +0.26(+1.18%) |
Nov 21, 2022 | 22.17 | 22.17 | 22.02 | 22.08 | 400,370 | -0.23(-1.03%) |
Nov 18, 2022 | 22.28 | 22.31 | 22.21 | 22.31 | 365,309 | +0.26(+1.18%) |
Nov 17, 2022 | 21.90 | 22.05 | 21.84 | 22.05 | 1,310,571 | +0.15(+0.70%) |
Nov 16, 2022 | 22.10 | 22.25 | 21.88 | 21.90 | 1,904,221 | -0.58(-2.57%) |
Nov 15, 2022 | 22.63 | 22.70 | 22.39 | 22.47 | 742,612 | -0.01(-0.04%) |
Nov 14, 2022 | 22.50 | 22.57 | 22.41 | 22.48 | 738,147 | -0.37(-1.60%) |
Nov 11, 2022 | 22.90 | 22.93 | 22.76 | 22.85 | 1,065,207 | -0.02(-0.08%) |
Nov 10, 2022 | 22.70 | 22.90 | 22.60 | 22.87 | 940,324 | +0.44(+1.97%) |
Nov 09, 2022 | 22.42 | 22.60 | 22.40 | 22.43 | 479,703 | -0.24(-1.06%) |
Nov 08, 2022 | 22.56 | 22.73 | 22.51 | 22.67 | 623,165 | -0.15(-0.67%) |
Nov 07, 2022 | 22.77 | 22.89 | 22.76 | 22.82 | 539,709 | +0.02(+0.08%) |
Nov 04, 2022 | 22.65 | 22.84 | 22.49 | 22.80 | 1,800,479 | +0.53(+2.38%) |
Nov 03, 2022 | 22.24 | 22.33 | 22.16 | 22.27 | 753,371 | -0.01(-0.04%) |
Nov 02, 2022 | 22.47 | 22.70 | 22.28 | 22.28 | 612,506 | -0.43(-1.91%) |
Nov 01, 2022 | 22.75 | 22.77 | 22.64 | 22.71 | 829,927 | -0.13(-0.59%) |
Oct 31, 2022 | 22.78 | 22.92 | 22.73 | 22.85 | 409,173 | +0.01(+0.04%) |
Oct 28, 2022 | 22.77 | 22.92 | 22.76 | 22.84 | 425,525 | +0.13(+0.55%) |
Oct 27, 2022 | 22.80 | 22.89 | 22.71 | 22.71 | 297,082 | -0.04(-0.17%) |
Oct 26, 2022 | 22.61 | 22.89 | 22.60 | 22.75 | 616,997 | -0.04(-0.17%) |
Oct 25, 2022 | 22.63 | 22.81 | 22.61 | 22.79 | 489,421 | -0.01(-0.04%) |
Oct 24, 2022 | 22.72 | 22.80 | 22.56 | 22.80 | 717,264 | +0.06(+0.25%) |
Oct 21, 2022 | 22.50 | 22.75 | 22.40 | 22.74 | 456,224 | +0.37(+1.63%) |
Oct 20, 2022 | 22.38 | 22.66 | 22.36 | 22.38 | 368,619 | +0.54(+2.47%) |
Oct 19, 2022 | 21.87 | 21.92 | 21.77 | 21.84 | 523,963 | +0.06(+0.26%) |
Oct 18, 2022 | 21.92 | 21.94 | 21.70 | 21.78 | 525,425 | -0.18(-0.83%) |
Oct 17, 2022 | 21.92 | 22.04 | 21.90 | 21.96 | 368,318 | +0.26(+1.20%) |
Oct 14, 2022 | 22.11 | 22.11 | 21.69 | 21.70 | 466,243 | -0.50(-2.25%) |
Oct 13, 2022 | 21.90 | 22.25 | 21.83 | 22.20 | 505,996 | -0.08(-0.35%) |
Oct 12, 2022 | 22.11 | 22.32 | 22.05 | 22.28 | 1,485,994 | +0.14(+0.65%) |
Oct 11, 2022 | 22.22 | 22.30 | 22.08 | 22.14 | 608,917 | -0.14(-0.65%) |
Oct 10, 2022 | 22.36 | 22.40 | 22.27 | 22.28 | 449,377 | +0.02(+0.09%) |
Oct 07, 2022 | 22.46 | 22.46 | 22.25 | 22.26 | 178,521 | -0.41(-1.82%) |
Oct 06, 2022 | 22.71 | 22.77 | 22.65 | 22.68 | 330,720 | -0.10(-0.42%) |
Oct 05, 2022 | 22.72 | 22.84 | 22.62 | 22.77 | 394,190 | -0.37(-1.58%) |
Oct 04, 2022 | 22.87 | 23.18 | 22.82 | 23.14 | 606,645 | +0.47(+2.08%) |