Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.99 | 24.06 | 23.97 | 23.99 | 3,163,774 | -0.10(-0.40%) |
Dec 29, 2022 | 24.04 | 24.09 | 24.02 | 24.08 | 3,117,434 | +0.11(+0.44%) |
Dec 28, 2022 | 24.06 | 24.09 | 23.98 | 23.98 | 4,474,707 | -0.07(-0.28%) |
Dec 27, 2022 | 24.12 | 24.13 | 24.04 | 24.04 | 4,028,827 | -0.17(-0.71%) |
Dec 23, 2022 | 24.26 | 24.26 | 24.19 | 24.22 | 1,831,584 | -0.09(-0.35%) |
Dec 22, 2022 | 24.31 | 24.34 | 24.28 | 24.30 | 1,868,616 | +0.00(+0.00%) |
Dec 21, 2022 | 24.34 | 24.35 | 24.26 | 24.30 | 2,800,642 | +0.05(+0.20%) |
Dec 20, 2022 | 24.29 | 24.29 | 24.22 | 24.25 | 4,262,007 | -0.15(-0.63%) |
Dec 19, 2022 | 24.45 | 24.45 | 24.38 | 24.41 | 2,667,991 | -0.11(-0.46%) |
Dec 16, 2022 | 24.47 | 24.60 | 24.44 | 24.52 | 3,753,504 | -0.10(-0.39%) |
Dec 15, 2022 | 24.62 | 24.64 | 24.55 | 24.62 | 2,175,765 | +0.05(+0.19%) |
Dec 14, 2022 | 24.54 | 24.61 | 24.45 | 24.57 | 2,251,792 | +0.07(+0.27%) |
Dec 13, 2022 | 24.63 | 24.69 | 24.50 | 24.50 | 5,375,609 | +0.14(+0.59%) |
Dec 12, 2022 | 24.47 | 24.47 | 24.32 | 24.36 | 2,686,238 | -0.02(-0.08%) |
Dec 09, 2022 | 24.43 | 24.46 | 24.36 | 24.38 | 8,790,584 | -0.12(-0.51%) |
Dec 08, 2022 | 24.51 | 24.56 | 24.46 | 24.50 | 2,996,748 | -0.06(-0.23%) |
Dec 07, 2022 | 24.46 | 24.58 | 24.44 | 24.56 | 3,884,987 | +0.21(+0.86%) |
Dec 06, 2022 | 24.35 | 24.39 | 24.30 | 24.35 | 3,700,098 | +0.05(+0.20%) |
Dec 05, 2022 | 24.40 | 24.40 | 24.27 | 24.30 | 3,669,233 | -0.16(-0.66%) |
Dec 02, 2022 | 24.34 | 24.46 | 24.24 | 24.46 | 3,909,474 | +0.08(+0.31%) |
Dec 01, 2022 | 24.29 | 24.39 | 24.21 | 24.39 | 5,395,292 | +0.22(+0.91%) |
Nov 30, 2022 | 24.00 | 24.17 | 23.94 | 24.17 | 2,287,479 | +0.12(+0.51%) |
Nov 29, 2022 | 24.01 | 24.05 | 23.98 | 24.04 | 5,720,375 | -0.05(-0.20%) |
Nov 28, 2022 | 24.17 | 24.17 | 24.06 | 24.09 | 4,343,589 | -0.03(-0.12%) |
Nov 25, 2022 | 24.11 | 24.12 | 24.07 | 24.12 | 470,481 | +0.03(+0.12%) |
Nov 23, 2022 | 23.99 | 24.12 | 23.98 | 24.09 | 2,907,375 | +0.13(+0.56%) |
Nov 22, 2022 | 23.93 | 23.99 | 23.91 | 23.96 | 3,868,969 | +0.10(+0.40%) |
Nov 21, 2022 | 23.96 | 23.96 | 23.85 | 23.86 | 3,356,836 | +0.01(+0.04%) |
Nov 18, 2022 | 23.93 | 23.95 | 23.85 | 23.85 | 2,669,404 | -0.06(-0.24%) |
Nov 17, 2022 | 23.90 | 23.91 | 23.84 | 23.91 | 3,285,873 | -0.09(-0.40%) |
Nov 16, 2022 | 23.93 | 24.01 | 23.90 | 24.00 | 2,970,986 | +0.16(+0.68%) |
Nov 15, 2022 | 23.81 | 23.85 | 23.77 | 23.84 | 3,016,679 | +0.18(+0.76%) |
Nov 14, 2022 | 23.69 | 23.72 | 23.65 | 23.66 | 3,976,110 | -0.08(-0.32%) |
Nov 11, 2022 | 23.68 | 23.77 | 23.67 | 23.74 | 2,347,136 | -0.02(-0.08%) |
Nov 10, 2022 | 23.50 | 23.76 | 23.50 | 23.76 | 6,902,541 | +0.50(+2.16%) |
Nov 09, 2022 | 23.20 | 23.30 | 23.19 | 23.25 | 9,955,498 | +0.02(+0.08%) |
Nov 08, 2022 | 23.20 | 23.28 | 23.18 | 23.23 | 2,943,238 | +0.09(+0.37%) |
Nov 07, 2022 | 23.25 | 23.25 | 23.14 | 23.15 | 2,128,909 | -0.07(-0.29%) |
Nov 04, 2022 | 23.23 | 23.29 | 23.17 | 23.22 | 3,512,362 | -0.01(-0.04%) |
Nov 03, 2022 | 23.14 | 23.26 | 23.12 | 23.23 | 3,411,057 | -0.08(-0.33%) |
Nov 02, 2022 | 23.37 | 23.26 | 23.30 | 2,670,036 | -0.05(-0.20%) | |
Nov 01, 2022 | 23.44 | 23.45 | 23.30 | 23.35 | 3,856,244 | +0.04(+0.16%) |
Oct 31, 2022 | 23.33 | 23.35 | 23.23 | 23.31 | 4,306,999 | -0.08(-0.32%) |
Oct 28, 2022 | 23.36 | 23.44 | 23.29 | 23.39 | 2,526,371 | -0.05(-0.20%) |
Oct 27, 2022 | 23.37 | 23.47 | 23.33 | 23.43 | 3,422,073 | +0.12(+0.53%) |
Oct 26, 2022 | 23.25 | 23.36 | 23.23 | 23.31 | 3,641,077 | +0.11(+0.49%) |
Oct 25, 2022 | 23.15 | 23.25 | 23.14 | 23.20 | 11,882,834 | +0.20(+0.87%) |
Oct 24, 2022 | 23.00 | 23.08 | 22.95 | 23.00 | 2,744,207 | -0.02(-0.08%) |
Oct 21, 2022 | 22.93 | 23.04 | 22.88 | 23.02 | 2,723,120 | +0.04(+0.16%) |
Oct 20, 2022 | 23.13 | 23.15 | 22.97 | 22.98 | 4,623,489 | -0.16(-0.70%) |
Oct 19, 2022 | 23.21 | 23.23 | 23.12 | 23.14 | 4,898,846 | -0.20(-0.85%) |
Oct 18, 2022 | 23.35 | 23.38 | 23.24 | 23.34 | 3,847,165 | +0.06(+0.24%) |
Oct 17, 2022 | 23.38 | 23.41 | 23.27 | 23.28 | 2,583,181 | +0.05(+0.20%) |
Oct 14, 2022 | 23.49 | 23.49 | 23.23 | 23.24 | 2,206,241 | -0.13(-0.57%) |
Oct 13, 2022 | 23.21 | 23.43 | 23.16 | 23.37 | 4,088,924 | -0.07(-0.28%) |
Oct 12, 2022 | 23.43 | 23.47 | 23.36 | 23.43 | 5,341,363 | +0.02(+0.08%) |
Oct 11, 2022 | 23.48 | 23.57 | 23.40 | 23.42 | 12,226,054 | -0.01(-0.04%) |
Oct 10, 2022 | 23.54 | 23.54 | 23.38 | 23.42 | 1,538,511 | -0.09(-0.40%) |
Oct 07, 2022 | 23.58 | 23.59 | 23.50 | 23.52 | 2,980,480 | -0.13(-0.56%) |
Oct 06, 2022 | 23.80 | 23.83 | 23.63 | 23.65 | 2,476,963 | -0.08(-0.32%) |
Oct 05, 2022 | 23.78 | 23.78 | 23.64 | 23.73 | 2,676,564 | -0.20(-0.83%) |
Oct 04, 2022 | 23.93 | 23.95 | 23.83 | 23.93 | 8,572,703 | +0.13(+0.56%) |