Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.99 | 22.09 | 21.79 | 21.83 | 217,668 | -0.23(-1.03%) |
Dec 29, 2022 | 22.13 | 22.22 | 22.05 | 22.05 | 177,871 | +0.14(+0.66%) |
Dec 28, 2022 | 22.05 | 22.08 | 21.84 | 21.91 | 138,898 | -0.13(-0.58%) |
Dec 27, 2022 | 21.92 | 22.07 | 21.82 | 22.03 | 189,365 | +0.12(+0.54%) |
Dec 23, 2022 | 21.96 | 22.03 | 21.86 | 21.92 | 134,541 | +0.05(+0.25%) |
Dec 22, 2022 | 21.91 | 21.93 | 21.66 | 21.86 | 238,751 | -0.13(-0.58%) |
Dec 21, 2022 | 21.86 | 21.99 | 21.82 | 21.99 | 181,701 | +0.24(+1.08%) |
Dec 20, 2022 | 21.72 | 21.89 | 21.71 | 21.75 | 320,204 | +0.27(+1.26%) |
Dec 19, 2022 | 21.49 | 21.55 | 21.41 | 21.48 | 304,174 | +0.09(+0.42%) |
Dec 16, 2022 | 21.46 | 21.52 | 21.36 | 21.39 | 157,268 | -0.07(-0.34%) |
Dec 15, 2022 | 21.59 | 21.64 | 21.42 | 21.46 | 289,342 | -0.23(-1.04%) |
Dec 14, 2022 | 21.56 | 21.76 | 21.54 | 21.69 | 325,490 | -0.08(-0.37%) |
Dec 13, 2022 | 22.03 | 22.11 | 21.73 | 21.77 | 221,100 | -0.05(-0.23%) |
Dec 12, 2022 | 21.88 | 21.88 | 21.60 | 21.82 | 160,312 | -0.06(-0.28%) |
Dec 09, 2022 | 21.89 | 22.06 | 21.88 | 21.88 | 147,354 | -0.05(-0.24%) |
Dec 08, 2022 | 22.13 | 22.13 | 21.88 | 21.94 | 128,505 | +0.02(+0.08%) |
Dec 07, 2022 | 21.95 | 21.99 | 21.85 | 21.92 | 172,040 | -0.08(-0.36%) |
Dec 06, 2022 | 21.96 | 22.02 | 21.84 | 22.00 | 162,325 | +0.13(+0.60%) |
Dec 05, 2022 | 22.11 | 22.18 | 21.86 | 21.87 | 275,609 | -0.28(-1.27%) |
Dec 02, 2022 | 22.06 | 22.18 | 22.03 | 22.15 | 168,056 | +0.04(+0.20%) |
Dec 01, 2022 | 22.21 | 22.27 | 22.02 | 22.10 | 309,850 | -0.13(-0.59%) |
Nov 30, 2022 | 22.05 | 22.26 | 21.95 | 22.24 | 389,685 | +0.43(+1.97%) |
Nov 29, 2022 | 21.67 | 21.82 | 21.67 | 21.80 | 104,561 | +0.44(+2.06%) |
Nov 28, 2022 | 21.37 | 21.49 | 21.32 | 21.37 | 152,814 | -0.06(-0.29%) |
Nov 25, 2022 | 21.56 | 21.60 | 21.38 | 21.43 | 74,257 | +0.11(+0.54%) |
Nov 23, 2022 | 20.95 | 21.31 | 20.95 | 21.31 | 313,458 | +0.26(+1.25%) |
Nov 22, 2022 | 21.08 | 21.12 | 20.97 | 21.05 | 135,454 | -0.01(-0.04%) |
Nov 21, 2022 | 20.94 | 21.06 | 20.83 | 21.06 | 126,344 | +0.15(+0.71%) |
Nov 18, 2022 | 21.03 | 21.06 | 20.83 | 20.91 | 123,230 | -0.07(-0.34%) |
Nov 17, 2022 | 20.74 | 21.03 | 20.71 | 20.98 | 277,693 | -0.16(-0.75%) |
Nov 16, 2022 | 21.47 | 21.49 | 21.11 | 21.14 | 155,302 | -0.47(-2.15%) |
Nov 15, 2022 | 21.88 | 21.89 | 21.51 | 21.60 | 203,808 | +0.10(+0.45%) |
Nov 14, 2022 | 21.48 | 21.68 | 21.42 | 21.51 | 136,961 | +0.04(+0.20%) |
Nov 11, 2022 | 21.31 | 21.55 | 21.30 | 21.46 | 333,690 | +0.49(+2.35%) |
Nov 10, 2022 | 21.11 | 21.11 | 20.83 | 20.97 | 270,209 | +0.16(+0.76%) |
Nov 09, 2022 | 21.04 | 21.15 | 20.81 | 20.81 | 212,607 | -0.28(-1.33%) |
Nov 08, 2022 | 20.89 | 21.19 | 20.88 | 21.09 | 155,020 | +0.17(+0.80%) |
Nov 07, 2022 | 21.17 | 21.18 | 20.87 | 20.93 | 189,835 | -0.21(-1.00%) |
Nov 04, 2022 | 21.03 | 21.15 | 20.86 | 21.14 | 401,432 | +0.78(+3.84%) |
Nov 03, 2022 | 20.08 | 20.40 | 20.07 | 20.36 | 305,451 | +0.16(+0.78%) |
Nov 02, 2022 | 20.36 | 20.54 | 20.15 | 20.20 | 278,116 | -0.14(-0.69%) |
Nov 01, 2022 | 20.41 | 20.43 | 20.15 | 20.34 | 331,912 | +0.14(+0.70%) |
Oct 31, 2022 | 19.79 | 20.20 | 19.76 | 20.20 | 235,405 | +0.16(+0.79%) |
Oct 28, 2022 | 20.03 | 20.06 | 19.93 | 20.04 | 106,364 | -0.19(-0.95%) |
Oct 27, 2022 | 20.16 | 20.32 | 20.13 | 20.23 | 158,873 | +0.06(+0.30%) |
Oct 26, 2022 | 20.11 | 20.35 | 20.11 | 20.17 | 199,167 | +0.04(+0.17%) |
Oct 25, 2022 | 20.11 | 20.25 | 20.04 | 20.14 | 255,754 | -0.07(-0.35%) |
Oct 24, 2022 | 20.34 | 20.34 | 20.13 | 20.21 | 153,969 | -0.58(-2.79%) |
Oct 21, 2022 | 20.31 | 20.83 | 20.31 | 20.79 | 123,669 | +0.43(+2.11%) |
Oct 20, 2022 | 20.33 | 20.54 | 20.28 | 20.36 | 105,540 | +0.13(+0.65%) |
Oct 19, 2022 | 20.29 | 20.33 | 20.14 | 20.22 | 251,352 | -0.18(-0.86%) |
Oct 18, 2022 | 20.53 | 20.53 | 20.20 | 20.40 | 229,970 | +0.13(+0.65%) |
Oct 17, 2022 | 20.28 | 20.41 | 20.20 | 20.27 | 235,217 | +0.42(+2.12%) |
Oct 14, 2022 | 20.31 | 20.32 | 19.85 | 19.85 | 238,845 | -0.40(-1.95%) |
Oct 13, 2022 | 19.93 | 20.38 | 19.82 | 20.24 | 325,527 | +0.06(+0.30%) |
Oct 12, 2022 | 20.20 | 20.22 | 20.11 | 20.18 | 433,840 | -0.04(-0.17%) |
Oct 11, 2022 | 20.31 | 20.48 | 20.18 | 20.22 | 159,436 | -0.26(-1.29%) |
Oct 10, 2022 | 20.62 | 20.62 | 20.39 | 20.48 | 120,390 | -0.10(-0.47%) |
Oct 07, 2022 | 20.73 | 20.75 | 20.55 | 20.58 | 164,615 | -0.34(-1.64%) |
Oct 06, 2022 | 21.01 | 21.08 | 20.87 | 20.92 | 253,772 | -0.05(-0.25%) |
Oct 05, 2022 | 20.87 | 21.07 | 20.75 | 20.97 | 214,393 | -0.01(-0.04%) |
Oct 04, 2022 | 21.01 | 21.18 | 20.91 | 20.98 | 429,506 | +0.25(+1.23%) |