Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.26 | 23.28 | 22.14 | 22.48 | 3,533,791 | -0.84(-3.61%) |
Dec 29, 2022 | 23.02 | 23.43 | 22.89 | 23.33 | 2,016,998 | +0.40(+1.73%) |
Dec 28, 2022 | 22.98 | 23.10 | 22.82 | 22.93 | 5,523,164 | -0.03(-0.13%) |
Dec 27, 2022 | 23.08 | 23.21 | 22.71 | 22.96 | 2,278,542 | -0.17(-0.75%) |
Dec 23, 2022 | 22.69 | 23.16 | 22.65 | 23.13 | 2,321,121 | +0.31(+1.36%) |
Dec 22, 2022 | 23.29 | 23.29 | 22.59 | 22.82 | 2,456,174 | -0.60(-2.57%) |
Dec 21, 2022 | 23.26 | 23.42 | 23.08 | 23.42 | 4,349,529 | +0.34(+1.47%) |
Dec 20, 2022 | 23.10 | 23.37 | 23.04 | 23.08 | 4,171,100 | -0.04(-0.17%) |
Dec 19, 2022 | 23.31 | 23.54 | 23.02 | 23.12 | 3,409,334 | -0.02(-0.07%) |
Dec 16, 2022 | 23.15 | 23.30 | 22.77 | 23.14 | 5,676,677 | -0.25(-1.07%) |
Dec 15, 2022 | 23.30 | 23.58 | 23.10 | 23.39 | 3,544,322 | -0.02(-0.08%) |
Dec 14, 2022 | 23.17 | 23.59 | 23.06 | 23.41 | 3,709,593 | +0.06(+0.25%) |
Dec 13, 2022 | 23.63 | 24.06 | 23.16 | 23.35 | 5,456,943 | +0.07(+0.29%) |
Dec 12, 2022 | 23.05 | 23.29 | 22.91 | 23.28 | 2,454,812 | +0.35(+1.51%) |
Dec 09, 2022 | 22.51 | 23.08 | 22.43 | 22.94 | 3,406,063 | +0.26(+1.14%) |
Dec 08, 2022 | 22.77 | 22.99 | 22.58 | 22.68 | 2,290,157 | -0.05(-0.21%) |
Dec 07, 2022 | 22.72 | 23.12 | 22.61 | 22.73 | 3,446,799 | -0.08(-0.34%) |
Dec 06, 2022 | 22.40 | 22.83 | 22.27 | 22.80 | 3,931,144 | +0.27(+1.19%) |
Dec 05, 2022 | 22.86 | 22.92 | 22.36 | 22.53 | 2,673,889 | -0.53(-2.29%) |
Dec 02, 2022 | 23.27 | 23.45 | 23.03 | 23.06 | 2,019,582 | -0.52(-2.20%) |
Dec 01, 2022 | 23.52 | 23.86 | 23.37 | 23.58 | 4,277,086 | +0.19(+0.82%) |
Nov 30, 2022 | 23.43 | 23.50 | 23.02 | 23.39 | 7,958,139 | +0.10(+0.41%) |
Nov 29, 2022 | 22.89 | 23.35 | 22.63 | 23.29 | 2,736,887 | +0.42(+1.85%) |
Nov 28, 2022 | 22.84 | 22.98 | 22.66 | 22.87 | 1,973,127 | -0.28(-1.20%) |
Nov 25, 2022 | 23.02 | 23.46 | 23.02 | 23.15 | 1,322,695 | +0.08(+0.33%) |
Nov 23, 2022 | 22.52 | 23.14 | 22.51 | 23.07 | 1,940,767 | +0.55(+2.43%) |
Nov 22, 2022 | 22.10 | 22.57 | 22.00 | 22.52 | 2,368,116 | +0.53(+2.40%) |
Nov 21, 2022 | 21.98 | 22.09 | 21.64 | 22.00 | 2,467,970 | -0.03(-0.13%) |
Nov 18, 2022 | 21.84 | 22.02 | 21.76 | 22.02 | 3,939,973 | +0.43(+2.00%) |
Nov 17, 2022 | 21.78 | 22.02 | 21.52 | 21.59 | 2,703,548 | -0.36(-1.62%) |
Nov 16, 2022 | 21.63 | 22.12 | 21.60 | 21.95 | 3,531,111 | +0.12(+0.57%) |
Nov 15, 2022 | 22.49 | 22.60 | 21.76 | 21.82 | 4,041,297 | -0.24(-1.09%) |
Nov 14, 2022 | 22.97 | 23.15 | 22.06 | 22.06 | 3,823,190 | -1.10(-4.73%) |
Nov 11, 2022 | 23.84 | 23.94 | 22.92 | 23.16 | 3,669,368 | -0.48(-2.03%) |
Nov 10, 2022 | 23.45 | 24.02 | 23.16 | 23.64 | 3,604,893 | +1.00(+4.42%) |
Nov 09, 2022 | 23.07 | 23.25 | 22.57 | 22.64 | 3,479,609 | -0.55(-2.36%) |
Nov 08, 2022 | 22.87 | 23.41 | 22.80 | 23.19 | 4,070,097 | +0.28(+1.22%) |
Nov 07, 2022 | 22.06 | 23.05 | 21.87 | 22.91 | 5,253,989 | +0.94(+4.29%) |
Nov 04, 2022 | 22.27 | 22.95 | 21.56 | 21.97 | 7,469,893 | -0.37(-1.64%) |
Nov 03, 2022 | 21.91 | 22.76 | 21.69 | 22.33 | 4,575,756 | +0.35(+1.57%) |
Nov 02, 2022 | 21.95 | 21.99 | 4,552,254 | +0.00(+0.00%) | ||
Nov 01, 2022 | 22.31 | 22.32 | 21.83 | 21.99 | 3,098,413 | -0.10(-0.44%) |
Oct 31, 2022 | 22.04 | 22.33 | 21.89 | 22.08 | 4,606,730 | -0.01(-0.04%) |
Oct 28, 2022 | 21.25 | 22.11 | 21.18 | 22.09 | 4,334,884 | +0.96(+4.55%) |
Oct 27, 2022 | 21.27 | 21.45 | 21.04 | 21.13 | 3,888,602 | +0.08(+0.37%) |
Oct 26, 2022 | 21.23 | 21.35 | 20.98 | 21.05 | 3,556,842 | -0.09(-0.41%) |
Oct 25, 2022 | 20.69 | 21.36 | 20.65 | 21.14 | 5,032,847 | +0.48(+2.33%) |
Oct 24, 2022 | 20.96 | 21.27 | 20.62 | 20.66 | 4,152,811 | -0.25(-1.20%) |
Oct 21, 2022 | 20.65 | 20.93 | 20.30 | 20.91 | 4,419,594 | +0.22(+1.07%) |
Oct 20, 2022 | 21.37 | 21.43 | 20.55 | 20.69 | 4,217,085 | -0.65(-3.06%) |
Oct 19, 2022 | 21.47 | 21.54 | 20.95 | 21.34 | 3,547,126 | -0.35(-1.60%) |
Oct 18, 2022 | 21.57 | 21.76 | 21.47 | 21.69 | 3,080,738 | +0.51(+2.41%) |
Oct 17, 2022 | 21.10 | 21.62 | 21.01 | 21.18 | 3,638,313 | +0.59(+2.85%) |
Oct 14, 2022 | 21.08 | 21.36 | 20.50 | 20.59 | 2,612,239 | -0.25(-1.20%) |
Oct 13, 2022 | 20.29 | 21.11 | 19.96 | 20.84 | 3,997,880 | +0.23(+1.12%) |
Oct 12, 2022 | 20.95 | 20.95 | 20.51 | 20.61 | 4,786,460 | -0.35(-1.65%) |
Oct 11, 2022 | 20.73 | 21.28 | 20.55 | 20.96 | 5,173,327 | +0.12(+0.55%) |
Oct 10, 2022 | 21.15 | 21.51 | 20.80 | 20.84 | 5,168,887 | -0.28(-1.32%) |
Oct 07, 2022 | 21.64 | 21.74 | 21.08 | 21.12 | 3,402,216 | -0.65(-3.00%) |
Oct 06, 2022 | 21.95 | 22.03 | 21.54 | 21.77 | 4,462,817 | -0.23(-1.05%) |
Oct 05, 2022 | 21.67 | 22.25 | 21.38 | 22.01 | 4,612,629 | -0.05(-0.22%) |
Oct 04, 2022 | 20.85 | 22.05 | 20.81 | 22.05 | 5,027,885 | +1.41(+6.85%) |