Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.93 | 22.94 | 22.92 | 22.94 | 540,426 | +0.02(+0.08%) |
Dec 29, 2022 | 22.92 | 22.93 | 22.89 | 22.92 | 519,500 | +0.02(+0.08%) |
Dec 28, 2022 | 22.91 | 22.93 | 22.88 | 22.90 | 603,905 | -0.01(-0.04%) |
Dec 27, 2022 | 22.91 | 22.91 | 22.88 | 22.91 | 258,877 | +0.01(+0.04%) |
Dec 23, 2022 | 22.86 | 22.90 | 22.86 | 22.90 | 294,071 | +0.02(+0.08%) |
Dec 22, 2022 | 22.86 | 22.90 | 22.86 | 22.88 | 213,513 | +0.01(+0.04%) |
Dec 21, 2022 | 22.86 | 22.88 | 22.84 | 22.87 | 585,365 | +0.02(+0.08%) |
Dec 20, 2022 | 22.87 | 22.87 | 22.83 | 22.85 | 453,576 | +0.02(+0.08%) |
Dec 19, 2022 | 22.85 | 22.85 | 22.82 | 22.83 | 311,277 | -0.01(-0.06%) |
Dec 16, 2022 | 22.82 | 22.86 | 22.81 | 22.85 | 326,942 | +0.02(+0.10%) |
Dec 15, 2022 | 22.81 | 22.84 | 22.81 | 22.82 | 218,040 | +0.02(+0.08%) |
Dec 14, 2022 | 22.82 | 22.84 | 22.80 | 22.81 | 348,355 | +0.00(+0.00%) |
Dec 13, 2022 | 22.80 | 22.82 | 22.78 | 22.81 | 546,191 | +0.01(+0.04%) |
Dec 12, 2022 | 22.78 | 22.81 | 22.78 | 22.80 | 233,765 | -0.01(-0.04%) |
Dec 09, 2022 | 22.79 | 22.81 | 22.77 | 22.81 | 372,051 | +0.02(+0.08%) |
Dec 08, 2022 | 22.79 | 22.79 | 22.77 | 22.79 | 345,270 | +0.01(+0.04%) |
Dec 07, 2022 | 22.78 | 22.79 | 22.76 | 22.78 | 314,011 | +0.02(+0.08%) |
Dec 06, 2022 | 22.77 | 22.77 | 22.75 | 22.76 | 1,123,914 | +0.01(+0.04%) |
Dec 05, 2022 | 22.74 | 22.77 | 22.71 | 22.75 | 1,154,567 | -0.01(-0.04%) |
Dec 02, 2022 | 22.72 | 22.76 | 22.72 | 22.76 | 405,722 | +0.01(+0.04%) |
Dec 01, 2022 | 22.74 | 22.77 | 22.73 | 22.75 | 604,624 | +0.01(+0.02%) |
Nov 30, 2022 | 22.72 | 22.76 | 22.70 | 22.75 | 420,980 | +0.02(+0.08%) |
Nov 29, 2022 | 22.70 | 22.74 | 22.69 | 22.73 | 575,754 | +0.03(+0.12%) |
Nov 28, 2022 | 22.71 | 22.73 | 22.69 | 22.70 | 593,840 | -0.03(-0.12%) |
Nov 25, 2022 | 22.74 | 22.74 | 22.72 | 22.73 | 102,981 | -0.01(-0.04%) |
Nov 23, 2022 | 22.71 | 22.76 | 22.71 | 22.74 | 170,460 | +0.01(+0.04%) |
Nov 22, 2022 | 22.75 | 22.75 | 22.72 | 22.73 | 265,459 | +0.01(+0.04%) |
Nov 21, 2022 | 22.73 | 22.75 | 22.70 | 22.72 | 576,345 | +0.00(+0.00%) |
Nov 18, 2022 | 22.70 | 22.76 | 22.70 | 22.72 | 583,567 | -0.02(-0.08%) |
Nov 17, 2022 | 22.69 | 22.74 | 22.69 | 22.74 | 298,343 | +0.02(+0.08%) |
Nov 16, 2022 | 22.69 | 22.74 | 22.69 | 22.72 | 388,231 | -0.02(-0.08%) |
Nov 15, 2022 | 22.72 | 22.75 | 22.71 | 22.74 | 455,664 | +0.01(+0.04%) |
Nov 14, 2022 | 22.72 | 22.76 | 22.71 | 22.73 | 587,463 | +0.01(+0.04%) |
Nov 11, 2022 | 22.67 | 22.74 | 22.67 | 22.72 | 471,838 | +0.02(+0.08%) |
Nov 10, 2022 | 22.65 | 22.71 | 22.65 | 22.70 | 643,654 | +0.07(+0.30%) |
Nov 09, 2022 | 22.64 | 22.69 | 22.62 | 22.63 | 393,399 | +0.01(+0.06%) |
Nov 08, 2022 | 22.61 | 22.64 | 22.60 | 22.62 | 622,038 | +0.00(+0.00%) |
Nov 07, 2022 | 22.65 | 22.65 | 22.58 | 22.62 | 1,395,512 | -0.01(-0.04%) |
Nov 04, 2022 | 22.60 | 22.65 | 22.60 | 22.63 | 724,989 | +0.05(+0.20%) |
Nov 03, 2022 | 22.65 | 22.65 | 22.57 | 22.58 | 675,357 | -0.01(-0.04%) |
Nov 02, 2022 | 22.62 | 22.65 | 22.59 | 22.59 | 256,591 | -0.05(-0.24%) |
Nov 01, 2022 | 22.66 | 22.66 | 22.60 | 22.65 | 386,699 | +0.03(+0.12%) |
Oct 31, 2022 | 22.63 | 22.63 | 22.60 | 22.62 | 312,390 | +0.00(+0.00%) |
Oct 28, 2022 | 22.60 | 22.63 | 22.59 | 22.62 | 212,116 | +0.03(+0.12%) |
Oct 27, 2022 | 22.59 | 22.62 | 22.58 | 22.59 | 289,862 | +0.03(+0.12%) |
Oct 26, 2022 | 22.59 | 22.62 | 22.55 | 22.56 | 577,756 | -0.02(-0.08%) |
Oct 25, 2022 | 22.60 | 22.64 | 22.55 | 22.58 | 810,777 | -0.02(-0.08%) |
Oct 24, 2022 | 22.62 | 22.62 | 22.59 | 22.60 | 305,541 | -0.02(-0.08%) |
Oct 21, 2022 | 22.62 | 22.66 | 22.62 | 22.62 | 408,490 | +0.00(+0.00%) |
Oct 20, 2022 | 22.56 | 22.63 | 22.56 | 22.62 | 330,976 | +0.06(+0.28%) |
Oct 19, 2022 | 22.52 | 22.56 | 22.52 | 22.55 | 639,964 | +0.01(+0.04%) |
Oct 18, 2022 | 22.57 | 22.61 | 22.53 | 22.55 | 610,437 | -0.01(-0.04%) |
Oct 17, 2022 | 22.50 | 22.58 | 22.50 | 22.55 | 274,648 | +0.04(+0.16%) |
Oct 14, 2022 | 22.55 | 22.56 | 22.49 | 22.52 | 478,856 | -0.05(-0.24%) |
Oct 13, 2022 | 22.56 | 22.63 | 22.53 | 22.57 | 557,600 | -0.03(-0.14%) |
Oct 12, 2022 | 22.61 | 22.64 | 22.58 | 22.60 | 339,783 | -0.03(-0.14%) |
Oct 11, 2022 | 22.62 | 22.65 | 22.62 | 22.64 | 294,245 | -0.02(-0.08%) |
Oct 10, 2022 | 22.63 | 22.66 | 22.63 | 22.65 | 199,392 | +0.00(+0.00%) |
Oct 07, 2022 | 22.65 | 22.68 | 22.62 | 22.65 | 412,976 | +0.00(+0.00%) |
Oct 06, 2022 | 22.62 | 22.66 | 22.62 | 22.65 | 508,988 | -0.02(-0.08%) |
Oct 05, 2022 | 22.62 | 22.67 | 22.62 | 22.67 | 444,335 | +0.03(+0.12%) |
Oct 04, 2022 | 22.59 | 22.66 | 22.57 | 22.65 | 446,719 | +0.06(+0.28%) |