Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.08 | 22.39 | 21.98 | 22.38 | 1,407,854 | +0.04(+0.18%) |
Dec 29, 2022 | 22.00 | 22.42 | 21.94 | 22.34 | 1,729,461 | +0.37(+1.68%) |
Dec 28, 2022 | 22.11 | 22.38 | 21.96 | 21.97 | 1,395,703 | -0.24(-1.08%) |
Dec 27, 2022 | 22.46 | 22.46 | 22.14 | 22.21 | 1,396,495 | -0.27(-1.20%) |
Dec 23, 2022 | 22.41 | 22.54 | 22.13 | 22.48 | 1,258,081 | +0.07(+0.31%) |
Dec 22, 2022 | 22.60 | 22.63 | 22.11 | 22.41 | 1,897,430 | -0.45(-1.97%) |
Dec 21, 2022 | 22.39 | 22.92 | 22.17 | 22.86 | 2,121,422 | +0.47(+2.10%) |
Dec 20, 2022 | 22.30 | 22.66 | 22.20 | 22.39 | 2,429,511 | +0.01(+0.04%) |
Dec 19, 2022 | 23.27 | 23.27 | 22.28 | 22.38 | 3,802,824 | -0.82(-3.53%) |
Dec 16, 2022 | 23.08 | 23.34 | 22.94 | 23.20 | 5,782,959 | +0.05(+0.22%) |
Dec 15, 2022 | 23.34 | 23.50 | 23.05 | 23.15 | 3,520,483 | -0.58(-2.44%) |
Dec 14, 2022 | 23.41 | 23.88 | 23.32 | 23.73 | 2,851,208 | +0.29(+1.24%) |
Dec 13, 2022 | 23.78 | 23.91 | 23.15 | 23.44 | 3,208,128 | +0.50(+2.18%) |
Dec 12, 2022 | 22.32 | 23.13 | 22.25 | 22.94 | 2,753,626 | +0.55(+2.46%) |
Dec 09, 2022 | 22.45 | 22.77 | 22.37 | 22.39 | 2,243,674 | -0.12(-0.53%) |
Dec 08, 2022 | 22.20 | 22.75 | 22.10 | 22.51 | 2,331,394 | +0.44(+1.99%) |
Dec 07, 2022 | 22.28 | 22.63 | 21.98 | 22.07 | 3,444,705 | -0.25(-1.12%) |
Dec 06, 2022 | 22.47 | 22.53 | 22.11 | 22.32 | 2,513,517 | -0.15(-0.67%) |
Dec 05, 2022 | 23.07 | 23.12 | 22.38 | 22.47 | 2,997,122 | -0.86(-3.69%) |
Dec 02, 2022 | 23.40 | 23.70 | 23.29 | 23.33 | 2,096,447 | -0.42(-1.77%) |
Dec 01, 2022 | 23.56 | 24.09 | 23.39 | 23.75 | 2,569,003 | +0.19(+0.81%) |
Nov 30, 2022 | 22.47 | 23.57 | 22.43 | 23.56 | 4,733,176 | +1.02(+4.53%) |
Nov 29, 2022 | 22.25 | 22.75 | 22.21 | 22.54 | 3,249,906 | +0.33(+1.49%) |
Nov 28, 2022 | 22.12 | 22.39 | 22.06 | 22.21 | 1,926,698 | -0.07(-0.31%) |
Nov 25, 2022 | 22.32 | 22.43 | 22.25 | 22.28 | 758,358 | -0.16(-0.71%) |
Nov 23, 2022 | 22.31 | 22.71 | 22.24 | 22.44 | 1,474,841 | +0.09(+0.40%) |
Nov 22, 2022 | 22.25 | 22.36 | 21.80 | 22.35 | 2,119,750 | -0.04(-0.18%) |
Nov 21, 2022 | 22.17 | 22.49 | 22.04 | 22.39 | 2,370,669 | +0.11(+0.49%) |
Nov 18, 2022 | 22.30 | 22.53 | 21.84 | 22.28 | 3,325,605 | +0.05(+0.22%) |
Nov 17, 2022 | 22.10 | 22.40 | 21.96 | 22.23 | 2,887,088 | -0.20(-0.89%) |
Nov 16, 2022 | 22.47 | 22.69 | 22.31 | 22.43 | 7,062,564 | -0.47(-2.05%) |
Nov 15, 2022 | 23.25 | 23.40 | 22.77 | 22.90 | 2,678,157 | +0.12(+0.53%) |
Nov 14, 2022 | 22.80 | 23.14 | 22.59 | 22.78 | 2,003,707 | -0.28(-1.21%) |
Nov 11, 2022 | 22.39 | 23.11 | 22.39 | 23.06 | 2,971,924 | +0.61(+2.72%) |
Nov 10, 2022 | 22.08 | 22.54 | 21.97 | 22.45 | 4,269,464 | +1.26(+5.95%) |
Nov 09, 2022 | 21.26 | 21.35 | 20.85 | 21.19 | 2,315,154 | -0.39(-1.81%) |
Nov 08, 2022 | 21.48 | 21.96 | 21.29 | 21.58 | 3,833,588 | +0.07(+0.33%) |
Nov 07, 2022 | 21.16 | 21.71 | 21.11 | 21.51 | 2,764,703 | +0.11(+0.51%) |
Nov 04, 2022 | 21.65 | 21.67 | 20.66 | 21.40 | 3,909,393 | +0.97(+4.75%) |
Nov 03, 2022 | 20.57 | 21.07 | 20.42 | 20.43 | 2,848,502 | -0.25(-1.21%) |
Nov 02, 2022 | 21.69 | 21.69 | 20.66 | 20.68 | 2,952,153 | -1.01(-4.66%) |
Nov 01, 2022 | 21.99 | 22.19 | 21.49 | 21.69 | 2,903,723 | -0.06(-0.28%) |
Oct 31, 2022 | 21.81 | 21.93 | 21.67 | 21.75 | 2,760,811 | -0.27(-1.23%) |
Oct 28, 2022 | 21.61 | 22.05 | 21.49 | 22.02 | 1,881,001 | +0.50(+2.32%) |
Oct 27, 2022 | 21.74 | 21.95 | 21.34 | 21.52 | 2,600,417 | -0.06(-0.28%) |
Oct 26, 2022 | 21.79 | 22.18 | 21.54 | 21.58 | 2,384,633 | -0.54(-2.44%) |
Oct 25, 2022 | 21.75 | 22.21 | 21.73 | 22.12 | 2,695,953 | +0.49(+2.27%) |
Oct 24, 2022 | 21.59 | 21.66 | 21.25 | 21.63 | 1,850,497 | +0.21(+0.98%) |
Oct 21, 2022 | 20.97 | 21.46 | 20.84 | 21.42 | 1,764,947 | +0.45(+2.15%) |
Oct 20, 2022 | 20.98 | 21.50 | 20.70 | 20.97 | 2,513,603 | +0.07(+0.33%) |
Oct 19, 2022 | 20.94 | 21.09 | 20.73 | 20.90 | 1,790,826 | -0.31(-1.46%) |
Oct 18, 2022 | 21.12 | 21.62 | 21.00 | 21.21 | 2,335,499 | +0.43(+2.07%) |
Oct 17, 2022 | 20.67 | 20.95 | 20.46 | 20.78 | 3,233,816 | +0.61(+3.02%) |
Oct 14, 2022 | 20.55 | 20.75 | 20.13 | 20.17 | 2,362,148 | -0.08(-0.40%) |
Oct 13, 2022 | 19.38 | 20.40 | 19.22 | 20.25 | 2,567,216 | +0.22(+1.10%) |
Oct 12, 2022 | 20.16 | 20.33 | 19.98 | 20.03 | 2,647,398 | -0.04(-0.20%) |
Oct 11, 2022 | 20.34 | 20.50 | 19.89 | 20.07 | 2,846,651 | -0.34(-1.67%) |
Oct 10, 2022 | 21.06 | 21.15 | 20.12 | 20.41 | 4,251,053 | -0.66(-3.13%) |
Oct 07, 2022 | 21.65 | 21.73 | 21.00 | 21.07 | 2,130,064 | -0.99(-4.49%) |
Oct 06, 2022 | 21.84 | 22.25 | 21.74 | 22.06 | 2,451,038 | +0.18(+0.82%) |
Oct 05, 2022 | 21.50 | 21.93 | 21.32 | 21.88 | 2,645,443 | +0.04(+0.18%) |
Oct 04, 2022 | 21.76 | 21.94 | 21.54 | 21.84 | 3,132,862 | +0.57(+2.68%) |