Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.71 | 22.71 | 22.49 | 22.52 | 8,596 | -0.29(-1.28%) |
Dec 29, 2022 | 22.70 | 22.86 | 22.70 | 22.81 | 21,051 | +0.38(+1.69%) |
Dec 28, 2022 | 22.75 | 22.77 | 22.43 | 22.43 | 196,251 | -0.40(-1.75%) |
Dec 27, 2022 | 22.79 | 22.90 | 22.79 | 22.83 | 3,219 | +0.29(+1.29%) |
Dec 23, 2022 | 22.48 | 22.58 | 22.47 | 22.54 | 14,758 | +0.03(+0.11%) |
Dec 22, 2022 | 22.65 | 22.65 | 22.37 | 22.51 | 33,305 | -0.25(-1.09%) |
Dec 21, 2022 | 22.60 | 22.76 | 22.49 | 22.76 | 61,893 | +0.21(+0.93%) |
Dec 20, 2022 | 22.58 | 22.65 | 22.51 | 22.55 | 116,201 | -0.03(-0.14%) |
Dec 19, 2022 | 22.65 | 22.67 | 22.54 | 22.58 | 48,762 | +0.04(+0.19%) |
Dec 16, 2022 | 22.55 | 22.70 | 22.50 | 22.54 | 352,368 | +0.11(+0.47%) |
Dec 15, 2022 | 22.68 | 22.68 | 22.41 | 22.43 | 9,789 | -0.51(-2.21%) |
Dec 14, 2022 | 22.94 | 23.04 | 22.88 | 22.94 | 12,254 | +0.03(+0.12%) |
Dec 13, 2022 | 23.10 | 23.14 | 22.88 | 22.91 | 5,426 | +0.14(+0.63%) |
Dec 12, 2022 | 22.69 | 22.77 | 22.60 | 22.77 | 54,506 | -0.05(-0.21%) |
Dec 09, 2022 | 22.96 | 22.99 | 22.81 | 22.82 | 30,567 | -0.09(-0.41%) |
Dec 08, 2022 | 22.94 | 22.97 | 22.88 | 22.91 | 18,831 | +0.19(+0.83%) |
Dec 07, 2022 | 22.75 | 22.81 | 22.65 | 22.72 | 21,890 | -0.17(-0.76%) |
Dec 06, 2022 | 22.88 | 22.93 | 22.81 | 22.89 | 6,765 | -0.01(-0.05%) |
Dec 05, 2022 | 23.18 | 23.18 | 22.88 | 22.91 | 10,220 | -0.28(-1.21%) |
Dec 02, 2022 | 22.96 | 23.22 | 22.96 | 23.19 | 15,807 | +0.05(+0.21%) |
Dec 01, 2022 | 23.22 | 23.30 | 23.09 | 23.14 | 82,780 | -0.15(-0.64%) |
Nov 30, 2022 | 23.12 | 23.29 | 22.92 | 23.29 | 12,414 | +0.63(+2.78%) |
Nov 29, 2022 | 22.63 | 22.66 | 22.63 | 22.66 | 9,782 | +0.41(+1.86%) |
Nov 28, 2022 | 22.26 | 22.44 | 22.23 | 22.25 | 52,440 | -0.06(-0.27%) |
Nov 25, 2022 | 22.30 | 22.36 | 22.30 | 22.31 | 7,669 | -0.02(-0.11%) |
Nov 23, 2022 | 22.27 | 22.33 | 22.23 | 22.33 | 4,010 | +0.20(+0.92%) |
Nov 22, 2022 | 22.06 | 22.13 | 22.06 | 22.13 | 24,114 | +0.05(+0.23%) |
Nov 21, 2022 | 22.02 | 22.09 | 22.02 | 22.07 | 2,649 | -0.24(-1.06%) |
Nov 18, 2022 | 22.44 | 22.44 | 22.24 | 22.31 | 6,610 | -0.11(-0.51%) |
Nov 17, 2022 | 22.08 | 22.44 | 22.07 | 22.43 | 31,711 | +0.08(+0.34%) |
Nov 16, 2022 | 22.55 | 22.55 | 22.35 | 22.35 | 26,896 | -0.38(-1.68%) |
Nov 15, 2022 | 22.85 | 22.92 | 22.69 | 22.73 | 8,774 | +0.34(+1.52%) |
Nov 14, 2022 | 22.39 | 22.52 | 22.27 | 22.39 | 15,085 | -0.07(-0.31%) |
Nov 11, 2022 | 22.35 | 22.48 | 22.35 | 22.46 | 10,729 | +0.49(+2.23%) |
Nov 10, 2022 | 21.76 | 21.97 | 21.76 | 21.97 | 5,792 | +0.75(+3.53%) |
Nov 09, 2022 | 21.52 | 21.52 | 21.22 | 21.22 | 20,821 | -0.37(-1.70%) |
Nov 08, 2022 | 21.43 | 21.65 | 21.43 | 21.59 | 3,368 | +0.21(+0.97%) |
Nov 07, 2022 | 21.47 | 21.47 | 21.35 | 21.38 | 18,648 | +0.00(+0.01%) |
Nov 04, 2022 | 21.12 | 21.38 | 21.12 | 21.38 | 7,792 | +0.81(+3.93%) |
Nov 03, 2022 | 20.41 | 20.64 | 20.41 | 20.57 | 30,823 | +0.08(+0.41%) |
Nov 02, 2022 | 20.70 | 20.70 | 20.49 | 20.49 | 10,094 | -0.19(-0.93%) |
Nov 01, 2022 | 20.62 | 20.76 | 20.62 | 20.68 | 7,091 | +0.32(+1.56%) |
Oct 31, 2022 | 20.21 | 20.38 | 20.20 | 20.36 | 38,496 | -0.15(-0.74%) |
Oct 28, 2022 | 20.30 | 20.54 | 20.30 | 20.51 | 81,066 | +0.03(+0.13%) |
Oct 27, 2022 | 20.54 | 20.67 | 20.46 | 20.49 | 24,098 | -0.08(-0.41%) |
Oct 26, 2022 | 20.37 | 20.76 | 20.37 | 20.57 | 22,502 | +0.20(+1.00%) |
Oct 25, 2022 | 20.29 | 20.38 | 20.29 | 20.37 | 14,194 | +0.22(+1.11%) |
Oct 24, 2022 | 20.25 | 20.25 | 19.99 | 20.14 | 33,788 | -0.70(-3.34%) |
Oct 21, 2022 | 20.48 | 20.84 | 20.48 | 20.84 | 6,211 | +0.26(+1.26%) |
Oct 20, 2022 | 20.56 | 20.82 | 20.52 | 20.58 | 142,112 | +0.20(+0.99%) |
Oct 19, 2022 | 20.43 | 20.46 | 20.34 | 20.38 | 24,032 | -0.29(-1.42%) |
Oct 18, 2022 | 20.70 | 20.71 | 20.62 | 20.67 | 13,145 | -0.04(-0.20%) |
Oct 17, 2022 | 20.66 | 20.81 | 20.66 | 20.71 | 51,241 | +0.49(+2.45%) |
Oct 14, 2022 | 20.57 | 20.60 | 20.16 | 20.22 | 25,606 | -0.33(-1.62%) |
Oct 13, 2022 | 19.98 | 20.63 | 19.95 | 20.55 | 432,939 | +0.00(+0.01%) |
Oct 12, 2022 | 20.65 | 20.65 | 20.50 | 20.55 | 305,194 | -0.05(-0.24%) |
Oct 11, 2022 | 20.64 | 20.78 | 20.55 | 20.60 | 8,203 | -0.29(-1.41%) |
Oct 10, 2022 | 20.99 | 20.99 | 20.86 | 20.89 | 7,367 | -0.25(-1.17%) |
Oct 07, 2022 | 21.38 | 21.38 | 21.08 | 21.14 | 23,370 | -0.35(-1.61%) |
Oct 06, 2022 | 21.57 | 21.57 | 21.48 | 21.49 | 5,947 | -0.16(-0.73%) |
Oct 05, 2022 | 21.63 | 21.69 | 21.61 | 21.64 | 6,151 | +0.04(+0.17%) |
Oct 04, 2022 | 21.58 | 21.66 | 21.57 | 21.61 | 6,617 | +0.56(+2.67%) |