Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.08 | 21.23 | 21.02 | 21.23 | 692,434 | +0.11(+0.50%) |
Dec 29, 2022 | 20.96 | 21.12 | 20.95 | 21.12 | 1,020,762 | +0.03(+0.14%) |
Dec 28, 2022 | 21.09 | 21.15 | 20.95 | 21.09 | 574,286 | -0.20(-0.95%) |
Dec 27, 2022 | 21.14 | 21.49 | 21.13 | 21.29 | 1,219,796 | +0.17(+0.82%) |
Dec 23, 2022 | 20.96 | 21.19 | 20.96 | 21.12 | 577,815 | +0.15(+0.73%) |
Dec 22, 2022 | 21.09 | 21.15 | 20.81 | 20.97 | 1,002,742 | -0.29(-1.36%) |
Dec 21, 2022 | 21.15 | 21.25 | 21.14 | 21.25 | 641,202 | +0.25(+1.19%) |
Dec 20, 2022 | 20.89 | 21.11 | 20.88 | 21.00 | 861,811 | +0.12(+0.55%) |
Dec 19, 2022 | 20.99 | 21.05 | 20.82 | 20.89 | 543,686 | -0.26(-1.23%) |
Dec 16, 2022 | 21.07 | 21.18 | 21.01 | 21.15 | 853,616 | -0.12(-0.55%) |
Dec 15, 2022 | 21.42 | 21.42 | 21.12 | 21.27 | 839,547 | -0.19(-0.90%) |
Dec 14, 2022 | 21.46 | 21.57 | 21.35 | 21.46 | 383,153 | -0.08(-0.37%) |
Dec 13, 2022 | 21.50 | 21.63 | 21.43 | 21.54 | 351,076 | +0.47(+2.25%) |
Dec 12, 2022 | 21.10 | 21.20 | 21.03 | 21.07 | 596,952 | +0.18(+0.84%) |
Dec 09, 2022 | 21.00 | 21.05 | 20.75 | 20.89 | 341,149 | +0.07(+0.35%) |
Dec 08, 2022 | 20.90 | 20.92 | 20.68 | 20.82 | 717,451 | +0.09(+0.43%) |
Dec 07, 2022 | 20.66 | 20.78 | 20.47 | 20.73 | 283,026 | +0.18(+0.90%) |
Dec 06, 2022 | 20.79 | 20.87 | 20.46 | 20.54 | 600,219 | -0.20(-0.97%) |
Dec 05, 2022 | 21.27 | 21.35 | 20.71 | 20.75 | 239,927 | -0.62(-2.89%) |
Dec 02, 2022 | 21.46 | 21.62 | 21.35 | 21.36 | 358,082 | -0.36(-1.66%) |
Dec 01, 2022 | 21.98 | 22.00 | 21.63 | 21.72 | 2,278,550 | -0.08(-0.37%) |
Nov 30, 2022 | 21.80 | 21.84 | 21.57 | 21.80 | 275,490 | +0.28(+1.30%) |
Nov 29, 2022 | 21.51 | 21.71 | 21.48 | 21.52 | 282,090 | +0.12(+0.56%) |
Nov 28, 2022 | 21.23 | 21.44 | 21.20 | 21.40 | 102,655 | -0.14(-0.67%) |
Nov 25, 2022 | 21.82 | 21.82 | 21.52 | 21.55 | 95,214 | -0.18(-0.81%) |
Nov 23, 2022 | 21.80 | 21.90 | 21.67 | 21.72 | 249,860 | -0.09(-0.40%) |
Nov 22, 2022 | 21.69 | 21.85 | 21.60 | 21.81 | 144,551 | +0.32(+1.49%) |
Nov 21, 2022 | 21.27 | 21.59 | 21.18 | 21.49 | 224,986 | +0.06(+0.30%) |
Nov 18, 2022 | 21.21 | 21.50 | 21.19 | 21.43 | 181,867 | -0.06(-0.30%) |
Nov 17, 2022 | 21.56 | 21.61 | 21.43 | 21.49 | 142,064 | -0.29(-1.33%) |
Nov 16, 2022 | 21.66 | 21.80 | 21.56 | 21.78 | 288,141 | -0.20(-0.91%) |
Nov 15, 2022 | 21.69 | 22.10 | 21.64 | 21.98 | 246,215 | +0.25(+1.14%) |
Nov 14, 2022 | 21.88 | 22.10 | 21.72 | 21.73 | 161,422 | -0.11(-0.51%) |
Nov 11, 2022 | 21.98 | 22.10 | 21.73 | 21.84 | 163,611 | +0.22(+1.04%) |
Nov 10, 2022 | 21.49 | 21.66 | 21.41 | 21.62 | 436,345 | +0.30(+1.43%) |
Nov 09, 2022 | 21.45 | 21.53 | 21.30 | 21.31 | 634,713 | -0.36(-1.67%) |
Nov 08, 2022 | 21.87 | 21.95 | 21.62 | 21.68 | 1,962,957 | -0.23(-1.06%) |
Nov 07, 2022 | 22.08 | 22.24 | 21.91 | 21.91 | 361,582 | -0.07(-0.33%) |
Nov 04, 2022 | 21.72 | 21.98 | 21.59 | 21.98 | 189,964 | +0.81(+3.83%) |
Nov 03, 2022 | 21.09 | 21.28 | 21.06 | 21.17 | 255,598 | -0.14(-0.64%) |
Nov 02, 2022 | 21.29 | 21.31 | 269,638 | +0.08(+0.38%) | ||
Nov 01, 2022 | 21.27 | 21.27 | 21.05 | 21.23 | 505,049 | +0.18(+0.88%) |
Oct 31, 2022 | 20.97 | 21.15 | 20.93 | 21.04 | 173,604 | +0.18(+0.85%) |
Oct 28, 2022 | 20.82 | 20.91 | 20.68 | 20.87 | 343,662 | -0.22(-1.06%) |
Oct 27, 2022 | 21.26 | 21.26 | 21.00 | 21.09 | 181,927 | -0.14(-0.64%) |
Oct 26, 2022 | 21.04 | 21.28 | 21.03 | 21.23 | 220,798 | +0.25(+1.19%) |
Oct 25, 2022 | 20.87 | 21.03 | 20.83 | 20.98 | 287,632 | +0.15(+0.73%) |
Oct 24, 2022 | 20.73 | 20.90 | 20.73 | 20.83 | 199,047 | +0.06(+0.27%) |
Oct 21, 2022 | 20.50 | 20.78 | 20.50 | 20.77 | 274,003 | +0.07(+0.35%) |
Oct 20, 2022 | 20.78 | 20.90 | 20.67 | 20.70 | 241,149 | +0.04(+0.19%) |
Oct 19, 2022 | 20.63 | 20.75 | 20.59 | 20.66 | 165,270 | -0.18(-0.89%) |
Oct 18, 2022 | 20.95 | 21.03 | 20.71 | 20.84 | 132,320 | -0.15(-0.73%) |
Oct 17, 2022 | 21.12 | 21.22 | 20.98 | 20.99 | 232,069 | -0.16(-0.78%) |
Oct 14, 2022 | 21.37 | 21.46 | 21.12 | 21.16 | 159,775 | -0.36(-1.66%) |
Oct 13, 2022 | 21.20 | 21.64 | 21.10 | 21.52 | 177,256 | +0.18(+0.86%) |
Oct 12, 2022 | 21.39 | 21.43 | 21.30 | 21.33 | 153,024 | -0.02(-0.07%) |
Oct 11, 2022 | 21.43 | 21.54 | 21.34 | 21.35 | 216,795 | -0.25(-1.15%) |
Oct 10, 2022 | 21.84 | 21.95 | 21.53 | 21.60 | 98,374 | -0.10(-0.48%) |
Oct 07, 2022 | 21.62 | 21.89 | 21.59 | 21.70 | 147,223 | -0.02(-0.07%) |
Oct 06, 2022 | 21.68 | 21.77 | 21.64 | 21.72 | 175,967 | -0.01(-0.04%) |
Oct 05, 2022 | 21.51 | 21.76 | 21.43 | 21.72 | 211,020 | +0.24(+1.12%) |
Oct 04, 2022 | 21.30 | 21.69 | 21.30 | 21.48 | 2,479,769 | +0.46(+2.17%) |