Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.71 | 22.80 | 22.57 | 22.60 | 17,633 | -0.30(-1.31%) |
Dec 29, 2022 | 22.74 | 22.91 | 22.74 | 22.90 | 20,202 | +0.46(+2.05%) |
Dec 28, 2022 | 22.81 | 22.81 | 22.43 | 22.44 | 27,010 | -0.31(-1.37%) |
Dec 27, 2022 | 22.72 | 22.80 | 22.69 | 22.75 | 12,043 | +0.16(+0.72%) |
Dec 23, 2022 | 22.47 | 22.59 | 22.41 | 22.59 | 20,386 | +0.09(+0.42%) |
Dec 22, 2022 | 22.69 | 22.69 | 22.33 | 22.50 | 20,050 | -0.27(-1.19%) |
Dec 21, 2022 | 22.65 | 22.81 | 22.61 | 22.77 | 29,458 | +0.32(+1.42%) |
Dec 20, 2022 | 22.49 | 22.53 | 22.38 | 22.45 | 256,266 | +0.03(+0.12%) |
Dec 19, 2022 | 22.66 | 22.66 | 22.36 | 22.42 | 399,105 | -0.14(-0.61%) |
Dec 16, 2022 | 22.58 | 22.65 | 22.46 | 22.56 | 10,449 | -0.10(-0.46%) |
Dec 15, 2022 | 22.77 | 22.80 | 22.59 | 22.66 | 16,130 | -0.59(-2.53%) |
Dec 14, 2022 | 23.35 | 23.41 | 23.19 | 23.25 | 8,996 | -0.07(-0.32%) |
Dec 13, 2022 | 23.60 | 23.62 | 23.28 | 23.33 | 15,716 | +0.26(+1.13%) |
Dec 12, 2022 | 22.92 | 23.07 | 22.92 | 23.07 | 12,621 | +0.03(+0.12%) |
Dec 09, 2022 | 23.12 | 23.21 | 23.03 | 23.04 | 36,116 | +0.04(+0.19%) |
Dec 08, 2022 | 22.88 | 23.03 | 22.88 | 23.00 | 7,892 | +0.05(+0.23%) |
Dec 07, 2022 | 22.91 | 23.00 | 22.84 | 22.94 | 21,639 | +0.03(+0.13%) |
Dec 06, 2022 | 23.06 | 23.06 | 22.81 | 22.91 | 21,292 | -0.18(-0.79%) |
Dec 05, 2022 | 23.36 | 23.36 | 23.02 | 23.10 | 6,257 | -0.25(-1.08%) |
Dec 02, 2022 | 23.10 | 23.39 | 23.10 | 23.35 | 37,983 | -0.04(-0.19%) |
Dec 01, 2022 | 23.31 | 23.39 | 23.31 | 23.39 | 2,446 | +0.07(+0.32%) |
Nov 30, 2022 | 22.95 | 23.32 | 22.83 | 23.32 | 348,373 | +0.61(+2.69%) |
Nov 29, 2022 | 22.64 | 22.77 | 22.63 | 22.71 | 248,729 | +0.25(+1.13%) |
Nov 28, 2022 | 22.47 | 22.62 | 22.44 | 22.45 | 94,666 | -0.19(-0.82%) |
Nov 25, 2022 | 22.55 | 22.64 | 22.55 | 22.64 | 1,870 | +0.06(+0.25%) |
Nov 23, 2022 | 22.44 | 22.58 | 22.40 | 22.58 | 19,792 | +0.21(+0.96%) |
Nov 22, 2022 | 22.20 | 22.37 | 22.20 | 22.37 | 1,634 | +0.29(+1.30%) |
Nov 21, 2022 | 21.99 | 22.08 | 21.99 | 22.08 | 4,388 | -0.15(-0.67%) |
Nov 18, 2022 | 22.21 | 22.27 | 22.18 | 22.23 | 2,896 | -0.03(-0.13%) |
Nov 17, 2022 | 21.94 | 22.26 | 21.94 | 22.26 | 8,051 | -0.05(-0.25%) |
Nov 16, 2022 | 22.36 | 22.36 | 22.23 | 22.31 | 2,374 | -0.19(-0.85%) |
Nov 15, 2022 | 22.65 | 22.67 | 22.47 | 22.51 | 9,125 | +0.18(+0.79%) |
Nov 14, 2022 | 22.31 | 22.49 | 22.31 | 22.33 | 8,253 | -0.07(-0.33%) |
Nov 11, 2022 | 22.08 | 22.40 | 22.08 | 22.40 | 2,596 | +0.67(+3.07%) |
Nov 10, 2022 | 21.52 | 21.74 | 21.51 | 21.74 | 79,996 | +1.11(+5.39%) |
Nov 09, 2022 | 20.83 | 20.92 | 20.61 | 20.62 | 24,310 | -0.29(-1.40%) |
Nov 08, 2022 | 20.85 | 21.01 | 20.77 | 20.92 | 12,054 | +0.27(+1.31%) |
Nov 07, 2022 | 20.66 | 20.70 | 20.61 | 20.65 | 5,868 | +0.11(+0.52%) |
Nov 04, 2022 | 20.32 | 20.54 | 20.24 | 20.54 | 6,457 | +0.92(+4.69%) |
Nov 03, 2022 | 19.67 | 19.67 | 19.62 | 19.62 | 33,510 | -0.10(-0.52%) |
Nov 02, 2022 | 20.07 | 20.20 | 19.67 | 19.72 | 8,150 | -0.34(-1.71%) |
Nov 01, 2022 | 20.05 | 20.07 | 20.03 | 20.07 | 10,993 | +0.34(+1.72%) |
Oct 31, 2022 | 19.72 | 19.76 | 19.68 | 19.73 | 34,336 | -0.28(-1.38%) |
Oct 28, 2022 | 19.80 | 20.00 | 19.73 | 20.00 | 20,575 | +0.06(+0.28%) |
Oct 27, 2022 | 20.14 | 20.14 | 19.78 | 19.95 | 24,460 | -0.25(-1.22%) |
Oct 26, 2022 | 20.11 | 20.29 | 20.11 | 20.19 | 3,609 | +0.23(+1.15%) |
Oct 25, 2022 | 19.66 | 19.98 | 19.66 | 19.96 | 8,383 | +0.32(+1.64%) |
Oct 24, 2022 | 19.54 | 19.74 | 19.54 | 19.64 | 33,168 | -0.11(-0.55%) |
Oct 21, 2022 | 19.35 | 19.75 | 19.35 | 19.75 | 1,229 | +0.38(+1.96%) |
Oct 20, 2022 | 19.61 | 19.61 | 19.35 | 19.37 | 2,291 | +0.04(+0.20%) |
Oct 19, 2022 | 19.37 | 19.41 | 19.28 | 19.33 | 13,943 | -0.20(-1.01%) |
Oct 18, 2022 | 19.69 | 19.69 | 19.44 | 19.53 | 9,771 | +0.16(+0.82%) |
Oct 17, 2022 | 19.26 | 19.43 | 19.26 | 19.37 | 13,262 | +0.55(+2.91%) |
Oct 14, 2022 | 19.30 | 19.30 | 18.82 | 18.82 | 16,557 | -0.39(-2.03%) |
Oct 13, 2022 | 18.41 | 19.25 | 18.41 | 19.21 | 26,741 | +0.43(+2.27%) |
Oct 12, 2022 | 18.69 | 18.84 | 18.69 | 18.79 | 9,267 | -0.03(-0.17%) |
Oct 11, 2022 | 18.99 | 19.07 | 18.82 | 18.82 | 6,176 | -0.32(-1.67%) |
Oct 10, 2022 | 19.17 | 19.18 | 19.04 | 19.14 | 68,810 | -0.13(-0.68%) |
Oct 07, 2022 | 19.38 | 19.43 | 19.18 | 19.27 | 22,834 | -0.38(-1.93%) |
Oct 06, 2022 | 19.73 | 19.73 | 19.62 | 19.65 | 10,518 | -0.25(-1.27%) |
Oct 05, 2022 | 19.78 | 20.00 | 19.65 | 19.90 | 3,996 | -0.22(-1.11%) |
Oct 04, 2022 | 19.86 | 20.12 | 19.86 | 20.12 | 11,136 | +0.86(+4.47%) |