Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.00 | 22.10 | 21.80 | 21.84 | 217,550 | -0.23(-1.03%) |
Dec 29, 2022 | 22.15 | 22.23 | 22.06 | 22.06 | 177,774 | +0.14(+0.66%) |
Dec 28, 2022 | 22.06 | 22.09 | 21.86 | 21.92 | 138,823 | -0.13(-0.57%) |
Dec 27, 2022 | 21.93 | 22.09 | 21.83 | 22.05 | 189,262 | +0.12(+0.54%) |
Dec 23, 2022 | 21.97 | 22.05 | 21.87 | 21.93 | 134,468 | +0.05(+0.25%) |
Dec 22, 2022 | 21.92 | 21.95 | 21.67 | 21.87 | 238,622 | -0.13(-0.58%) |
Dec 21, 2022 | 21.87 | 22.00 | 21.83 | 22.00 | 181,602 | +0.24(+1.08%) |
Dec 20, 2022 | 21.73 | 21.90 | 21.72 | 21.77 | 320,030 | +0.27(+1.26%) |
Dec 19, 2022 | 21.50 | 21.57 | 21.42 | 21.49 | 304,009 | +0.09(+0.42%) |
Dec 16, 2022 | 21.48 | 21.53 | 21.37 | 21.40 | 157,183 | -0.07(-0.34%) |
Dec 15, 2022 | 21.60 | 21.66 | 21.43 | 21.48 | 289,185 | -0.23(-1.04%) |
Dec 14, 2022 | 21.58 | 21.77 | 21.55 | 21.70 | 325,313 | -0.08(-0.37%) |
Dec 13, 2022 | 22.05 | 22.12 | 21.74 | 21.78 | 220,980 | -0.05(-0.23%) |
Dec 12, 2022 | 21.90 | 21.90 | 21.61 | 21.83 | 160,225 | -0.06(-0.28%) |
Dec 09, 2022 | 21.90 | 22.07 | 21.90 | 21.90 | 147,274 | -0.05(-0.24%) |
Dec 08, 2022 | 22.14 | 22.14 | 21.90 | 21.95 | 128,436 | +0.02(+0.08%) |
Dec 07, 2022 | 21.97 | 22.00 | 21.86 | 21.93 | 171,946 | -0.08(-0.36%) |
Dec 06, 2022 | 21.97 | 22.03 | 21.85 | 22.01 | 162,237 | +0.13(+0.60%) |
Dec 05, 2022 | 22.12 | 22.19 | 21.87 | 21.88 | 275,460 | -0.28(-1.27%) |
Dec 02, 2022 | 22.07 | 22.19 | 22.04 | 22.16 | 167,965 | +0.04(+0.20%) |
Dec 01, 2022 | 22.22 | 22.28 | 22.03 | 22.12 | 309,682 | -0.13(-0.59%) |
Nov 30, 2022 | 22.06 | 22.27 | 21.97 | 22.25 | 389,474 | +0.43(+1.97%) |
Nov 29, 2022 | 21.68 | 21.83 | 21.68 | 21.82 | 104,504 | +0.44(+2.05%) |
Nov 28, 2022 | 21.38 | 21.50 | 21.33 | 21.38 | 152,731 | -0.06(-0.29%) |
Nov 25, 2022 | 21.57 | 21.61 | 21.39 | 21.44 | 74,217 | +0.11(+0.54%) |
Nov 23, 2022 | 20.96 | 21.32 | 20.96 | 21.32 | 313,288 | +0.26(+1.25%) |
Nov 22, 2022 | 21.09 | 21.13 | 20.98 | 21.06 | 135,381 | -0.01(-0.04%) |
Nov 21, 2022 | 20.96 | 21.07 | 20.85 | 21.07 | 126,276 | +0.15(+0.71%) |
Nov 18, 2022 | 21.04 | 21.07 | 20.84 | 20.92 | 123,163 | -0.07(-0.33%) |
Nov 17, 2022 | 20.75 | 21.04 | 20.72 | 20.99 | 277,543 | -0.16(-0.75%) |
Nov 16, 2022 | 21.48 | 21.50 | 21.12 | 21.15 | 155,218 | -0.47(-2.15%) |
Nov 15, 2022 | 21.89 | 21.90 | 21.52 | 21.61 | 203,698 | +0.10(+0.45%) |
Nov 14, 2022 | 21.49 | 21.69 | 21.43 | 21.52 | 136,886 | +0.04(+0.20%) |
Nov 11, 2022 | 21.32 | 21.57 | 21.32 | 21.47 | 333,509 | +0.49(+2.34%) |
Nov 10, 2022 | 21.12 | 21.12 | 20.84 | 20.98 | 270,063 | +0.16(+0.76%) |
Nov 09, 2022 | 21.05 | 21.16 | 20.82 | 20.82 | 212,492 | -0.28(-1.33%) |
Nov 08, 2022 | 20.90 | 21.20 | 20.89 | 21.10 | 154,936 | +0.17(+0.80%) |
Nov 07, 2022 | 21.18 | 21.19 | 20.88 | 20.94 | 189,732 | -0.21(-1.00%) |
Nov 04, 2022 | 21.04 | 21.16 | 20.87 | 21.15 | 401,215 | +0.78(+3.84%) |
Nov 03, 2022 | 20.09 | 20.41 | 20.08 | 20.37 | 305,286 | +0.16(+0.78%) |
Nov 02, 2022 | 20.37 | 20.55 | 20.16 | 20.21 | 277,965 | -0.14(-0.69%) |
Nov 01, 2022 | 20.42 | 20.44 | 20.16 | 20.35 | 331,732 | +0.14(+0.70%) |
Oct 31, 2022 | 19.80 | 20.21 | 19.77 | 20.21 | 235,277 | +0.16(+0.79%) |
Oct 28, 2022 | 20.04 | 20.07 | 19.94 | 20.05 | 106,306 | -0.19(-0.95%) |
Oct 27, 2022 | 20.17 | 20.33 | 20.14 | 20.24 | 158,787 | +0.06(+0.30%) |
Oct 26, 2022 | 20.12 | 20.36 | 20.12 | 20.18 | 199,059 | +0.04(+0.17%) |
Oct 25, 2022 | 20.12 | 20.26 | 20.05 | 20.15 | 255,616 | -0.07(-0.35%) |
Oct 24, 2022 | 20.35 | 20.35 | 20.14 | 20.22 | 153,885 | -0.58(-2.79%) |
Oct 21, 2022 | 20.32 | 20.84 | 20.32 | 20.80 | 123,602 | +0.43(+2.11%) |
Oct 20, 2022 | 20.34 | 20.55 | 20.29 | 20.37 | 105,483 | +0.13(+0.65%) |
Oct 19, 2022 | 20.30 | 20.34 | 20.15 | 20.23 | 251,216 | -0.18(-0.86%) |
Oct 18, 2022 | 20.54 | 20.54 | 20.21 | 20.41 | 229,845 | +0.13(+0.65%) |
Oct 17, 2022 | 20.29 | 20.42 | 20.21 | 20.28 | 235,089 | +0.42(+2.12%) |
Oct 14, 2022 | 20.32 | 20.33 | 19.86 | 19.86 | 238,716 | -0.40(-1.95%) |
Oct 13, 2022 | 19.95 | 20.39 | 19.83 | 20.25 | 325,351 | +0.06(+0.30%) |
Oct 12, 2022 | 20.21 | 20.23 | 20.12 | 20.19 | 433,605 | -0.04(-0.17%) |
Oct 11, 2022 | 20.32 | 20.49 | 20.19 | 20.23 | 159,350 | -0.26(-1.29%) |
Oct 10, 2022 | 20.63 | 20.63 | 20.40 | 20.49 | 120,324 | -0.10(-0.47%) |
Oct 07, 2022 | 20.74 | 20.76 | 20.56 | 20.59 | 164,526 | -0.34(-1.64%) |
Oct 06, 2022 | 21.02 | 21.09 | 20.88 | 20.93 | 253,634 | -0.05(-0.25%) |
Oct 05, 2022 | 20.89 | 21.08 | 20.76 | 20.98 | 214,277 | -0.01(-0.04%) |
Oct 04, 2022 | 21.02 | 21.19 | 20.92 | 20.99 | 429,273 | +0.25(+1.23%) |