Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.61 | 22.92 | 22.57 | 22.89 | 422,928 | +0.15(+0.68%) |
Dec 29, 2022 | 22.36 | 22.82 | 22.34 | 22.73 | 534,195 | +0.27(+1.20%) |
Dec 28, 2022 | 22.99 | 22.99 | 22.40 | 22.47 | 2,033,364 | -0.60(-2.62%) |
Dec 27, 2022 | 22.98 | 23.13 | 22.84 | 23.07 | 771,257 | +0.25(+1.09%) |
Dec 23, 2022 | 22.34 | 22.83 | 22.28 | 22.82 | 567,211 | +0.71(+3.21%) |
Dec 22, 2022 | 22.67 | 22.70 | 21.67 | 22.11 | 674,453 | -0.58(-2.54%) |
Dec 21, 2022 | 22.59 | 22.75 | 22.34 | 22.69 | 504,278 | +0.46(+2.07%) |
Dec 20, 2022 | 21.88 | 22.35 | 21.88 | 22.23 | 809,701 | +0.34(+1.54%) |
Dec 19, 2022 | 22.07 | 22.23 | 21.74 | 21.89 | 468,802 | -0.05(-0.22%) |
Dec 16, 2022 | 21.76 | 22.01 | 21.63 | 21.94 | 867,913 | -0.29(-1.29%) |
Dec 15, 2022 | 22.10 | 22.26 | 21.84 | 22.22 | 599,941 | -0.10(-0.43%) |
Dec 14, 2022 | 22.59 | 22.71 | 22.14 | 22.32 | 826,275 | -0.16(-0.72%) |
Dec 13, 2022 | 22.55 | 22.68 | 22.31 | 22.48 | 726,426 | +0.43(+1.94%) |
Dec 12, 2022 | 21.60 | 22.11 | 21.55 | 22.05 | 680,554 | +0.57(+2.66%) |
Dec 09, 2022 | 21.94 | 22.15 | 21.48 | 21.48 | 843,791 | -0.50(-2.25%) |
Dec 08, 2022 | 22.57 | 22.66 | 21.87 | 21.98 | 840,146 | -0.16(-0.73%) |
Dec 07, 2022 | 22.18 | 22.47 | 21.93 | 22.14 | 822,778 | -0.08(-0.34%) |
Dec 06, 2022 | 22.62 | 22.94 | 22.06 | 22.22 | 1,846,653 | -0.59(-2.59%) |
Dec 05, 2022 | 23.80 | 23.86 | 22.62 | 22.81 | 873,121 | -0.76(-3.23%) |
Dec 02, 2022 | 23.49 | 23.81 | 23.41 | 23.57 | 970,260 | -0.13(-0.56%) |
Dec 01, 2022 | 23.98 | 24.09 | 23.64 | 23.70 | 1,737,567 | -0.11(-0.48%) |
Nov 30, 2022 | 23.94 | 23.94 | 23.43 | 23.81 | 1,085,435 | +0.17(+0.72%) |
Nov 29, 2022 | 23.60 | 23.82 | 23.50 | 23.64 | 679,672 | +0.30(+1.26%) |
Nov 28, 2022 | 23.39 | 23.71 | 23.26 | 23.35 | 1,162,496 | -0.68(-2.81%) |
Nov 25, 2022 | 24.10 | 24.27 | 23.97 | 24.02 | 364,633 | -0.06(-0.24%) |
Nov 23, 2022 | 23.98 | 24.26 | 23.82 | 24.08 | 903,001 | -0.29(-1.17%) |
Nov 22, 2022 | 23.85 | 24.41 | 23.80 | 24.37 | 1,733,536 | +0.80(+3.39%) |
Nov 21, 2022 | 23.41 | 23.65 | 22.81 | 23.57 | 1,782,422 | -0.36(-1.51%) |
Nov 18, 2022 | 23.69 | 24.00 | 23.37 | 23.93 | 843,609 | -0.19(-0.79%) |
Nov 17, 2022 | 23.72 | 24.15 | 23.61 | 24.12 | 1,195,838 | +0.02(+0.08%) |
Nov 16, 2022 | 24.39 | 24.48 | 23.96 | 24.10 | 734,128 | -0.50(-2.01%) |
Nov 15, 2022 | 24.41 | 24.65 | 24.27 | 24.60 | 1,827,761 | +0.29(+1.17%) |
Nov 14, 2022 | 24.31 | 24.74 | 24.28 | 24.31 | 792,371 | -0.07(-0.27%) |
Nov 11, 2022 | 24.15 | 24.48 | 24.07 | 24.38 | 1,013,567 | +0.69(+2.89%) |
Nov 10, 2022 | 23.62 | 23.72 | 23.16 | 23.69 | 814,915 | +0.54(+2.34%) |
Nov 09, 2022 | 24.10 | 24.10 | 23.08 | 23.15 | 778,172 | -1.24(-5.08%) |
Nov 08, 2022 | 24.34 | 24.49 | 24.09 | 24.39 | 864,509 | +0.01(+0.04%) |
Nov 07, 2022 | 24.02 | 24.44 | 23.97 | 24.38 | 1,022,536 | +0.44(+1.83%) |
Nov 04, 2022 | 24.21 | 24.36 | 23.57 | 23.94 | 2,244,454 | +0.29(+1.21%) |
Nov 03, 2022 | 23.02 | 23.79 | 23.00 | 23.65 | 1,175,808 | +0.46(+1.97%) |
Nov 02, 2022 | 23.65 | 23.13 | 23.20 | 1,295,235 | -0.53(-2.25%) | |
Nov 01, 2022 | 23.84 | 23.90 | 23.58 | 23.73 | 767,119 | +0.23(+0.97%) |
Oct 31, 2022 | 23.09 | 23.80 | 23.05 | 23.50 | 1,043,517 | +0.20(+0.86%) |
Oct 28, 2022 | 23.47 | 23.62 | 22.84 | 23.30 | 793,434 | +0.11(+0.49%) |
Oct 27, 2022 | 23.41 | 23.60 | 23.14 | 23.19 | 819,293 | +0.07(+0.29%) |
Oct 26, 2022 | 22.92 | 23.29 | 22.89 | 23.12 | 719,702 | +0.32(+1.42%) |
Oct 25, 2022 | 22.67 | 22.89 | 22.56 | 22.80 | 619,835 | +0.05(+0.21%) |
Oct 24, 2022 | 22.68 | 22.93 | 22.53 | 22.75 | 682,273 | +0.06(+0.25%) |
Oct 21, 2022 | 22.23 | 22.72 | 22.18 | 22.69 | 1,407,814 | +0.58(+2.63%) |
Oct 20, 2022 | 22.28 | 22.49 | 21.99 | 22.11 | 885,120 | +0.03(+0.13%) |
Oct 19, 2022 | 21.51 | 22.17 | 21.51 | 22.08 | 694,335 | +0.58(+2.70%) |
Oct 18, 2022 | 21.51 | 21.70 | 21.08 | 21.50 | 761,639 | +0.19(+0.89%) |
Oct 17, 2022 | 21.39 | 21.65 | 21.25 | 21.31 | 607,654 | +0.26(+1.22%) |
Oct 14, 2022 | 21.67 | 21.93 | 21.02 | 21.05 | 998,348 | -0.83(-3.79%) |
Oct 13, 2022 | 20.74 | 21.94 | 20.74 | 21.88 | 1,580,968 | +0.86(+4.08%) |
Oct 12, 2022 | 20.74 | 21.16 | 20.57 | 21.02 | 751,010 | +0.17(+0.82%) |
Oct 11, 2022 | 20.64 | 21.22 | 20.52 | 20.85 | 954,457 | -0.16(-0.77%) |
Oct 10, 2022 | 21.50 | 21.72 | 20.94 | 21.02 | 1,150,777 | -0.43(-2.00%) |
Oct 07, 2022 | 21.66 | 21.90 | 21.30 | 21.44 | 1,287,983 | -0.18(-0.84%) |
Oct 06, 2022 | 21.11 | 21.69 | 21.11 | 21.62 | 1,420,079 | +0.34(+1.61%) |
Oct 05, 2022 | 20.85 | 21.41 | 20.62 | 21.28 | 1,339,340 | +0.45(+2.15%) |
Oct 04, 2022 | 20.40 | 20.86 | 20.26 | 20.83 | 1,292,082 | +0.86(+4.29%) |