Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.77 | 21.83 | 21.54 | 21.80 | 1,656,090 | -0.09(-0.40%) |
Dec 29, 2022 | 21.72 | 21.97 | 21.72 | 21.89 | 1,190,587 | +0.32(+1.50%) |
Dec 28, 2022 | 21.97 | 22.03 | 21.54 | 21.57 | 2,063,805 | -0.40(-1.83%) |
Dec 27, 2022 | 21.83 | 22.08 | 21.76 | 21.97 | 1,367,970 | +0.24(+1.08%) |
Dec 23, 2022 | 21.52 | 21.77 | 21.49 | 21.74 | 1,895,520 | +0.23(+1.05%) |
Dec 22, 2022 | 21.25 | 21.54 | 21.06 | 21.51 | 4,405,054 | +0.15(+0.69%) |
Dec 21, 2022 | 21.24 | 21.46 | 21.06 | 21.36 | 6,032,970 | +0.40(+1.92%) |
Dec 20, 2022 | 20.88 | 21.06 | 20.83 | 20.96 | 3,003,096 | +0.13(+0.61%) |
Dec 19, 2022 | 21.15 | 21.36 | 20.79 | 20.83 | 4,390,042 | -0.07(-0.33%) |
Dec 16, 2022 | 21.14 | 21.23 | 20.63 | 20.90 | 3,750,641 | -0.41(-1.93%) |
Dec 15, 2022 | 21.64 | 21.71 | 21.26 | 21.31 | 2,894,097 | -0.55(-2.51%) |
Dec 14, 2022 | 21.82 | 22.20 | 21.72 | 21.86 | 2,710,107 | +0.12(+0.54%) |
Dec 13, 2022 | 22.07 | 22.16 | 21.58 | 21.75 | 3,510,201 | +0.01(+0.05%) |
Dec 12, 2022 | 21.58 | 21.76 | 21.22 | 21.74 | 4,160,930 | +0.18(+0.81%) |
Dec 09, 2022 | 21.65 | 21.83 | 21.52 | 21.56 | 3,249,128 | -0.12(-0.54%) |
Dec 08, 2022 | 22.21 | 22.28 | 21.66 | 21.68 | 4,599,429 | -0.38(-1.72%) |
Dec 07, 2022 | 22.18 | 22.38 | 21.92 | 22.06 | 1,884,862 | -0.15(-0.66%) |
Dec 06, 2022 | 21.89 | 22.21 | 21.76 | 22.20 | 2,295,172 | +0.28(+1.29%) |
Dec 05, 2022 | 22.16 | 22.28 | 21.78 | 21.92 | 2,086,322 | -0.49(-2.18%) |
Dec 02, 2022 | 22.15 | 22.48 | 21.94 | 22.41 | 3,360,417 | +0.04(+0.17%) |
Dec 01, 2022 | 22.49 | 22.61 | 22.24 | 22.37 | 3,560,051 | -0.05(-0.22%) |
Nov 30, 2022 | 22.21 | 22.44 | 21.80 | 22.42 | 2,812,430 | +0.22(+1.01%) |
Nov 29, 2022 | 21.76 | 22.21 | 21.65 | 22.19 | 2,831,894 | +0.40(+1.84%) |
Nov 28, 2022 | 21.99 | 22.14 | 21.76 | 21.79 | 1,800,519 | -0.43(-1.93%) |
Nov 25, 2022 | 22.06 | 22.33 | 22.03 | 22.22 | 754,851 | +0.20(+0.89%) |
Nov 23, 2022 | 22.05 | 22.15 | 21.88 | 22.03 | 1,878,581 | +0.02(+0.09%) |
Nov 22, 2022 | 21.94 | 22.16 | 21.89 | 22.01 | 3,071,714 | +0.17(+0.76%) |
Nov 21, 2022 | 21.89 | 21.92 | 21.60 | 21.84 | 3,249,768 | -0.14(-0.62%) |
Nov 18, 2022 | 21.97 | 22.06 | 21.61 | 21.98 | 2,283,789 | +0.24(+1.12%) |
Nov 17, 2022 | 21.62 | 21.78 | 21.38 | 21.74 | 1,626,768 | -0.18(-0.80%) |
Nov 16, 2022 | 21.63 | 21.98 | 21.63 | 21.91 | 2,233,360 | +0.20(+0.90%) |
Nov 15, 2022 | 21.76 | 21.96 | 21.35 | 21.72 | 2,573,280 | +0.25(+1.18%) |
Nov 14, 2022 | 21.05 | 21.95 | 21.02 | 21.46 | 3,903,175 | +0.37(+1.76%) |
Nov 11, 2022 | 22.06 | 22.14 | 21.07 | 21.09 | 7,384,331 | -0.85(-3.87%) |
Nov 10, 2022 | 22.63 | 22.66 | 21.58 | 21.94 | 6,851,798 | -0.08(-0.35%) |
Nov 09, 2022 | 22.16 | 22.43 | 21.92 | 22.02 | 2,095,400 | -0.27(-1.23%) |
Nov 08, 2022 | 22.35 | 22.48 | 22.14 | 22.29 | 2,635,024 | +0.14(+0.62%) |
Nov 07, 2022 | 22.30 | 22.42 | 21.96 | 22.16 | 2,131,343 | -0.08(-0.35%) |
Nov 04, 2022 | 22.23 | 22.49 | 21.93 | 22.23 | 2,062,094 | +0.37(+1.70%) |
Nov 03, 2022 | 21.64 | 22.20 | 21.47 | 21.86 | 2,068,706 | +0.08(+0.36%) |
Nov 02, 2022 | 22.27 | 22.43 | 21.76 | 21.78 | 2,039,725 | -0.59(-2.62%) |
Nov 01, 2022 | 22.61 | 22.69 | 22.04 | 22.37 | 2,474,997 | -0.03(-0.13%) |
Oct 31, 2022 | 22.40 | 22.62 | 22.11 | 22.40 | 2,803,388 | -0.07(-0.30%) |
Oct 28, 2022 | 22.57 | 22.75 | 22.23 | 22.47 | 4,083,757 | -0.02(-0.09%) |
Oct 27, 2022 | 22.87 | 23.03 | 22.36 | 22.49 | 4,172,955 | -0.36(-1.58%) |
Oct 26, 2022 | 22.80 | 23.30 | 22.41 | 22.85 | 5,692,692 | +0.29(+1.30%) |
Oct 25, 2022 | 21.61 | 22.58 | 20.58 | 22.56 | 8,662,707 | +1.57(+7.49%) |
Oct 24, 2022 | 20.88 | 21.08 | 20.52 | 20.98 | 4,842,111 | +0.28(+1.37%) |
Oct 21, 2022 | 20.41 | 20.79 | 20.07 | 20.70 | 3,710,505 | +0.36(+1.77%) |
Oct 20, 2022 | 20.67 | 20.80 | 20.16 | 20.34 | 1,938,693 | -0.30(-1.47%) |
Oct 19, 2022 | 20.74 | 20.92 | 20.55 | 20.64 | 1,639,717 | -0.26(-1.26%) |
Oct 18, 2022 | 20.74 | 21.04 | 20.65 | 20.91 | 1,810,396 | +0.49(+2.39%) |
Oct 17, 2022 | 20.29 | 20.60 | 20.25 | 20.42 | 1,652,995 | +0.40(+2.00%) |
Oct 14, 2022 | 20.37 | 20.58 | 19.97 | 20.02 | 2,234,888 | -0.20(-0.97%) |
Oct 13, 2022 | 19.25 | 20.28 | 19.09 | 20.21 | 2,482,878 | +0.62(+3.19%) |
Oct 12, 2022 | 19.75 | 19.90 | 19.55 | 19.59 | 1,475,890 | -0.15(-0.74%) |
Oct 11, 2022 | 19.70 | 19.95 | 19.58 | 19.74 | 1,820,337 | -0.10(-0.49%) |
Oct 10, 2022 | 19.48 | 19.91 | 19.41 | 19.83 | 3,265,234 | +0.43(+2.21%) |
Oct 07, 2022 | 19.88 | 19.96 | 19.32 | 19.40 | 2,992,176 | -0.75(-3.73%) |
Oct 06, 2022 | 20.20 | 20.52 | 20.13 | 20.16 | 2,230,232 | -0.21(-1.05%) |
Oct 05, 2022 | 20.27 | 20.50 | 19.96 | 20.37 | 2,858,173 | -0.11(-0.52%) |
Oct 04, 2022 | 19.84 | 20.48 | 19.84 | 20.48 | 3,184,895 | +0.92(+4.69%) |