Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.06 | 19.14 | 18.91 | 18.91 | 3,559 | -0.23(-1.19%) |
Dec 29, 2022 | 19.14 | 19.15 | 19.13 | 19.14 | 3,193 | +0.12(+0.65%) |
Dec 28, 2022 | 19.02 | 19.15 | 19.00 | 19.01 | 3,985 | +0.00(+0.00%) |
Dec 27, 2022 | 19.35 | 19.35 | 19.01 | 19.01 | 6,260 | -0.34(-1.76%) |
Dec 23, 2022 | 19.10 | 19.51 | 19.10 | 19.35 | 3,045 | +0.30(+1.59%) |
Dec 22, 2022 | 19.08 | 19.08 | 19.00 | 19.05 | 8,176 | -0.03(-0.15%) |
Dec 21, 2022 | 19.17 | 19.20 | 19.08 | 19.08 | 4,846 | +0.07(+0.35%) |
Dec 20, 2022 | 19.35 | 19.36 | 19.01 | 19.01 | 14,971 | -0.28(-1.47%) |
Dec 19, 2022 | 19.72 | 20.10 | 19.30 | 19.30 | 18,778 | -0.36(-1.83%) |
Dec 16, 2022 | 20.16 | 20.51 | 19.66 | 19.66 | 24,209 | -0.48(-2.39%) |
Dec 15, 2022 | 20.47 | 20.52 | 20.14 | 20.14 | 10,329 | -0.28(-1.39%) |
Dec 14, 2022 | 20.80 | 21.13 | 20.42 | 20.42 | 115,155 | -0.34(-1.64%) |
Dec 13, 2022 | 20.93 | 21.14 | 20.38 | 20.76 | 65,617 | -0.13(-0.63%) |
Dec 12, 2022 | 20.94 | 21.12 | 20.84 | 20.89 | 1,559 | +0.00(+0.00%) |
Dec 09, 2022 | 21.02 | 21.14 | 20.61 | 20.89 | 8,300 | -0.21(-0.99%) |
Dec 08, 2022 | 21.16 | 21.27 | 21.05 | 21.10 | 5,229 | -0.17(-0.80%) |
Dec 07, 2022 | 21.23 | 21.27 | 21.19 | 21.27 | 1,147 | +0.12(+0.58%) |
Dec 06, 2022 | 21.05 | 21.23 | 21.05 | 21.15 | 1,329 | -0.12(-0.58%) |
Dec 05, 2022 | 21.15 | 21.27 | 21.13 | 21.27 | 1,563 | +0.00(+0.00%) |
Dec 02, 2022 | 21.20 | 21.27 | 21.15 | 21.27 | 1,739 | +0.11(+0.54%) |
Dec 01, 2022 | 21.13 | 21.27 | 21.13 | 21.16 | 2,990 | -0.07(-0.31%) |
Nov 30, 2022 | 21.13 | 21.27 | 21.13 | 21.23 | 3,989 | -0.05(-0.22%) |
Nov 29, 2022 | 21.14 | 21.27 | 21.13 | 21.27 | 4,262 | +0.05(+0.22%) |
Nov 28, 2022 | 21.14 | 21.23 | 21.14 | 21.23 | 600 | +0.04(+0.18%) |
Nov 25, 2022 | 21.27 | 21.65 | 21.19 | 21.19 | 6,097 | -0.04(-0.18%) |
Nov 23, 2022 | 21.23 | 21.23 | 21.23 | 21.23 | 917 | +0.08(+0.36%) |
Nov 22, 2022 | 21.24 | 21.27 | 21.11 | 21.15 | 11,260 | -0.11(-0.53%) |
Nov 21, 2022 | 21.38 | 21.60 | 21.16 | 21.26 | 11,668 | -0.51(-2.34%) |
Nov 18, 2022 | 21.55 | 21.77 | 21.42 | 21.77 | 8,857 | +0.23(+1.05%) |
Nov 17, 2022 | 21.22 | 21.55 | 21.15 | 21.55 | 3,177 | +0.33(+1.56%) |
Nov 16, 2022 | 21.27 | 21.29 | 21.15 | 21.22 | 7,884 | -0.06(-0.27%) |
Nov 15, 2022 | 21.23 | 21.55 | 21.15 | 21.27 | 9,062 | -0.05(-0.22%) |
Nov 14, 2022 | 21.40 | 21.50 | 21.15 | 21.32 | 6,778 | +0.05(+0.22%) |
Nov 11, 2022 | 21.43 | 21.58 | 21.27 | 21.27 | 2,794 | -0.24(-1.10%) |
Nov 10, 2022 | 21.39 | 21.51 | 21.37 | 21.51 | 4,185 | +0.16(+0.73%) |
Nov 09, 2022 | 21.18 | 21.35 | 21.18 | 21.35 | 1,563 | +0.17(+0.83%) |
Nov 08, 2022 | 21.37 | 21.42 | 21.18 | 21.18 | 6,412 | +0.03(+0.13%) |
Nov 07, 2022 | 21.37 | 21.70 | 21.14 | 21.15 | 15,486 | -0.12(-0.58%) |
Nov 04, 2022 | 21.37 | 21.72 | 21.09 | 21.27 | 1,661 | +0.00(+0.00%) |
Nov 03, 2022 | 21.32 | 21.32 | 21.26 | 21.27 | 4,066 | +0.01(+0.04%) |
Nov 02, 2022 | 20.97 | 21.64 | 20.97 | 21.26 | 3,965 | +0.19(+0.90%) |
Nov 01, 2022 | 21.33 | 21.33 | 21.07 | 21.07 | 1,531 | -0.34(-1.59%) |
Oct 31, 2022 | 21.93 | 21.93 | 21.30 | 21.41 | 3,594 | -0.28(-1.31%) |
Oct 28, 2022 | 21.70 | 21.70 | 21.60 | 21.70 | 1,266 | -0.19(-0.86%) |
Oct 27, 2022 | 21.77 | 21.98 | 21.77 | 21.89 | 2,319 | -0.05(-0.22%) |
Oct 26, 2022 | 21.70 | 21.98 | 21.70 | 21.93 | 1,581 | +0.23(+1.05%) |
Oct 25, 2022 | 21.83 | 21.94 | 21.56 | 21.71 | 7,465 | -0.04(-0.17%) |
Oct 24, 2022 | 21.68 | 21.78 | 21.68 | 21.75 | 1,269 | +0.15(+0.71%) |
Oct 21, 2022 | 21.59 | 21.59 | 21.59 | 21.59 | 740 | -0.14(-0.67%) |
Oct 20, 2022 | 21.56 | 21.75 | 21.52 | 21.74 | 2,789 | +0.18(+0.83%) |
Oct 19, 2022 | 21.66 | 21.66 | 21.56 | 21.56 | 1,800 | -0.43(-1.94%) |
Oct 18, 2022 | 22.14 | 22.17 | 21.98 | 21.98 | 1,151 | +0.01(+0.04%) |
Oct 17, 2022 | 21.96 | 22.11 | 21.61 | 21.97 | 3,570 | +0.28(+1.31%) |
Oct 14, 2022 | 21.69 | 21.69 | 21.69 | 21.69 | 1,929 | +0.02(+0.09%) |
Oct 13, 2022 | 21.42 | 21.67 | 21.42 | 21.67 | 6,362 | +0.19(+0.88%) |
Oct 12, 2022 | 21.65 | 21.65 | 21.48 | 21.48 | 15,578 | -0.21(-0.96%) |
Oct 11, 2022 | 22.20 | 22.21 | 21.60 | 21.69 | 13,803 | +0.16(+0.75%) |
Oct 10, 2022 | 21.47 | 21.84 | 21.47 | 21.53 | 1,348 | -0.02(-0.09%) |
Oct 07, 2022 | 21.60 | 21.84 | 21.55 | 21.55 | 2,747 | -0.10(-0.48%) |
Oct 06, 2022 | 21.51 | 21.91 | 21.28 | 21.65 | 12,791 | +0.14(+0.66%) |
Oct 05, 2022 | 21.53 | 21.64 | 21.51 | 21.51 | 1,566 | -0.11(-0.52%) |
Oct 04, 2022 | 21.70 | 21.80 | 21.62 | 21.62 | 2,779 | -0.19(-0.87%) |