Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.06 | 22.06 | 22.06 | 22.06 | 106 | -0.11(-0.49%) |
Dec 29, 2022 | 21.96 | 22.17 | 21.96 | 22.17 | 1,318 | +0.58(+2.70%) |
Dec 28, 2022 | 21.76 | 21.76 | 21.59 | 21.59 | 721 | -0.23(-1.07%) |
Dec 27, 2022 | 21.82 | 21.82 | 21.82 | 21.82 | 110 | -0.24(-1.08%) |
Dec 23, 2022 | 21.98 | 22.06 | 21.92 | 22.06 | 408 | -0.06(-0.26%) |
Dec 22, 2022 | 21.83 | 22.12 | 21.79 | 22.12 | 506 | -0.36(-1.62%) |
Dec 21, 2022 | 22.59 | 22.59 | 22.48 | 22.48 | 468 | +0.33(+1.50%) |
Dec 20, 2022 | 22.15 | 22.15 | 22.15 | 22.15 | 94 | +0.10(+0.44%) |
Dec 19, 2022 | 22.05 | 22.05 | 22.05 | 22.05 | 110 | -0.47(-2.09%) |
Dec 16, 2022 | 22.35 | 22.52 | 22.35 | 22.52 | 257 | -0.29(-1.27%) |
Dec 15, 2022 | 23.05 | 23.05 | 22.81 | 22.81 | 1,374 | -0.82(-3.45%) |
Dec 14, 2022 | 23.63 | 23.63 | 23.63 | 23.63 | 0 | -0.11(-0.46%) |
Dec 13, 2022 | 23.76 | 23.76 | 23.74 | 23.74 | 379 | +0.37(+1.57%) |
Dec 12, 2022 | 23.36 | 23.37 | 23.36 | 23.37 | 265 | +0.35(+1.54%) |
Dec 09, 2022 | 23.16 | 23.16 | 23.01 | 23.01 | 483 | -0.16(-0.69%) |
Dec 08, 2022 | 23.17 | 23.17 | 23.17 | 23.17 | 79 | +0.29(+1.27%) |
Dec 07, 2022 | 22.94 | 22.94 | 22.84 | 22.88 | 4,546 | -0.03(-0.12%) |
Dec 06, 2022 | 22.91 | 22.91 | 22.91 | 22.91 | 161 | -0.44(-1.88%) |
Dec 05, 2022 | 23.90 | 23.90 | 23.35 | 23.35 | 874 | -0.92(-3.80%) |
Dec 02, 2022 | 24.03 | 24.32 | 23.87 | 24.27 | 4,672 | -0.08(-0.34%) |
Dec 01, 2022 | 24.32 | 24.36 | 24.28 | 24.36 | 774 | +0.22(+0.91%) |
Nov 30, 2022 | 23.21 | 24.14 | 23.21 | 24.14 | 4,019 | +0.93(+4.00%) |
Nov 29, 2022 | 23.73 | 23.73 | 23.21 | 23.21 | 4,038 | -0.01(-0.06%) |
Nov 28, 2022 | 23.22 | 23.22 | 23.22 | 23.22 | 53 | -0.44(-1.84%) |
Nov 25, 2022 | 23.66 | 23.66 | 23.66 | 23.66 | 100 | +0.07(+0.28%) |
Nov 23, 2022 | 23.60 | 23.60 | 23.59 | 23.59 | 437 | +0.21(+0.92%) |
Nov 22, 2022 | 23.07 | 23.38 | 23.03 | 23.38 | 17,676 | +0.27(+1.17%) |
Nov 21, 2022 | 23.11 | 23.11 | 23.11 | 23.11 | 63 | -0.24(-1.03%) |
Nov 18, 2022 | 23.35 | 23.35 | 23.35 | 23.35 | 132 | -0.03(-0.14%) |
Nov 17, 2022 | 23.44 | 23.57 | 23.30 | 23.38 | 1,672 | -0.45(-1.89%) |
Nov 16, 2022 | 23.98 | 23.98 | 23.83 | 23.83 | 4,346 | -0.63(-2.57%) |
Nov 15, 2022 | 24.46 | 24.46 | 24.46 | 24.46 | 111 | +0.41(+1.72%) |
Nov 14, 2022 | 24.41 | 24.41 | 24.05 | 24.05 | 404 | -0.49(-2.01%) |
Nov 11, 2022 | 24.43 | 24.54 | 24.43 | 24.54 | 241 | +0.67(+2.82%) |
Nov 10, 2022 | 23.87 | 23.87 | 23.87 | 23.87 | 62 | +1.81(+8.20%) |
Nov 09, 2022 | 22.06 | 22.06 | 22.06 | 22.06 | 26 | -0.80(-3.51%) |
Nov 08, 2022 | 22.79 | 23.15 | 22.78 | 22.86 | 3,869 | +0.11(+0.50%) |
Nov 07, 2022 | 22.75 | 22.75 | 22.75 | 22.75 | 33 | +0.08(+0.35%) |
Nov 04, 2022 | 22.67 | 22.67 | 22.67 | 22.67 | 100 | -0.16(-0.69%) |
Nov 03, 2022 | 22.60 | 22.82 | 22.58 | 22.82 | 822 | -0.14(-0.60%) |
Nov 02, 2022 | 22.96 | 22.96 | 22.96 | 22.96 | 133 | -0.90(-3.77%) |
Nov 01, 2022 | 23.89 | 23.89 | 23.86 | 23.86 | 285 | +0.01(+0.06%) |
Oct 31, 2022 | 23.78 | 23.93 | 23.78 | 23.85 | 1,307 | -0.11(-0.47%) |
Oct 28, 2022 | 23.96 | 23.96 | 23.96 | 23.96 | 100 | +0.36(+1.51%) |
Oct 27, 2022 | 23.61 | 23.61 | 23.61 | 23.61 | 36 | -0.12(-0.52%) |
Oct 26, 2022 | 23.93 | 24.28 | 23.73 | 23.73 | 7,837 | -0.09(-0.38%) |
Oct 25, 2022 | 23.82 | 23.82 | 23.82 | 23.82 | 39 | +0.99(+4.32%) |
Oct 24, 2022 | 22.83 | 20 | -0.02(-0.07%) | |||
Oct 21, 2022 | 22.56 | 22.85 | 22.56 | 22.85 | 261 | +0.40(+1.78%) |
Oct 20, 2022 | 22.45 | 22.45 | 22.45 | 22.45 | 252 | -0.00(-0.02%) |
Oct 19, 2022 | 22.45 | 22.45 | 22.45 | 22.45 | 26 | -0.40(-1.76%) |
Oct 18, 2022 | 22.86 | 22.86 | 22.86 | 22.86 | 100 | +0.29(+1.30%) |
Oct 17, 2022 | 22.66 | 22.66 | 22.56 | 22.56 | 2,703 | +0.84(+3.86%) |
Oct 14, 2022 | 21.78 | 21.78 | 21.72 | 21.72 | 2,084 | -0.73(-3.23%) |
Oct 13, 2022 | 21.54 | 22.46 | 21.54 | 22.45 | 9,171 | +0.25(+1.13%) |
Oct 12, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 27 | +0.11(+0.48%) |
Oct 11, 2022 | 22.09 | 22.09 | 22.09 | 22.09 | 3 | -0.26(-1.18%) |
Oct 10, 2022 | 22.36 | 22.36 | 22.36 | 22.36 | 28 | -0.37(-1.63%) |
Oct 07, 2022 | 22.74 | 22.74 | 22.73 | 22.73 | 1,716 | -0.98(-4.13%) |
Oct 06, 2022 | 23.71 | 23.71 | 23.71 | 23.71 | 8 | -0.08(-0.34%) |
Oct 05, 2022 | 23.79 | 23.79 | 23.79 | 23.79 | 227 | -0.11(-0.45%) |
Oct 04, 2022 | 23.91 | 23.91 | 23.89 | 23.89 | 249 | +0.97(+4.25%) |