Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.26 | 22.44 | 22.17 | 22.43 | 3,013,285 | +0.02(+0.09%) |
Dec 29, 2022 | 22.03 | 22.48 | 22.03 | 22.41 | 670,927 | +0.50(+2.28%) |
Dec 28, 2022 | 22.20 | 22.33 | 21.89 | 21.91 | 2,736,923 | -0.33(-1.48%) |
Dec 27, 2022 | 22.23 | 22.30 | 22.00 | 22.24 | 476,951 | +0.03(+0.14%) |
Dec 23, 2022 | 22.02 | 22.23 | 21.91 | 22.21 | 963,811 | +0.15(+0.68%) |
Dec 22, 2022 | 21.95 | 22.07 | 21.65 | 22.06 | 1,606,944 | -0.08(-0.36%) |
Dec 21, 2022 | 21.96 | 22.27 | 21.96 | 22.14 | 1,063,799 | +0.32(+1.47%) |
Dec 20, 2022 | 21.69 | 21.89 | 21.59 | 21.82 | 337,307 | +0.07(+0.32%) |
Dec 19, 2022 | 22.00 | 22.08 | 21.63 | 21.75 | 4,922,763 | -0.21(-0.96%) |
Dec 16, 2022 | 21.96 | 22.05 | 21.77 | 21.96 | 12,223,320 | -0.22(-0.99%) |
Dec 15, 2022 | 22.52 | 22.63 | 22.15 | 22.18 | 690,304 | -0.58(-2.55%) |
Dec 14, 2022 | 22.93 | 23.18 | 22.63 | 22.76 | 879,463 | -0.56(-2.40%) |
Dec 13, 2022 | 23.63 | 23.87 | 23.16 | 23.32 | 807,091 | -0.01(-0.04%) |
Dec 12, 2022 | 23.02 | 23.33 | 22.92 | 23.33 | 307,646 | +0.39(+1.70%) |
Dec 09, 2022 | 22.82 | 23.14 | 22.82 | 22.94 | 348,190 | +0.01(+0.04%) |
Dec 08, 2022 | 22.86 | 23.03 | 22.78 | 22.93 | 325,085 | +0.30(+1.33%) |
Dec 07, 2022 | 22.64 | 22.74 | 22.45 | 22.63 | 501,182 | -0.10(-0.44%) |
Dec 06, 2022 | 23.10 | 23.10 | 22.55 | 22.73 | 458,727 | -0.34(-1.47%) |
Dec 05, 2022 | 23.47 | 23.50 | 23.02 | 23.07 | 687,170 | -0.53(-2.25%) |
Dec 02, 2022 | 23.31 | 23.66 | 23.25 | 23.60 | 368,578 | -0.06(-0.25%) |
Dec 01, 2022 | 23.88 | 23.97 | 23.57 | 23.66 | 645,491 | -0.11(-0.46%) |
Nov 30, 2022 | 23.12 | 23.77 | 22.98 | 23.77 | 978,817 | +0.68(+2.94%) |
Nov 29, 2022 | 23.08 | 23.15 | 22.94 | 23.09 | 469,845 | +0.00(+0.00%) |
Nov 28, 2022 | 23.36 | 23.36 | 23.02 | 23.09 | 1,022,023 | -0.34(-1.45%) |
Nov 25, 2022 | 23.46 | 23.55 | 23.43 | 23.43 | 144,714 | +0.05(+0.21%) |
Nov 23, 2022 | 23.25 | 23.48 | 23.25 | 23.38 | 247,885 | +0.11(+0.47%) |
Nov 22, 2022 | 22.95 | 23.30 | 22.93 | 23.27 | 480,857 | +0.39(+1.70%) |
Nov 21, 2022 | 22.98 | 23.11 | 22.79 | 22.88 | 491,543 | -0.16(-0.69%) |
Nov 18, 2022 | 22.95 | 23.16 | 22.93 | 23.04 | 390,749 | +0.26(+1.14%) |
Nov 17, 2022 | 22.53 | 22.86 | 22.38 | 22.78 | 981,239 | +0.19(+0.84%) |
Nov 16, 2022 | 22.90 | 22.90 | 22.51 | 22.59 | 481,287 | -0.28(-1.22%) |
Nov 15, 2022 | 23.17 | 23.28 | 22.69 | 22.87 | 1,606,252 | +0.02(+0.09%) |
Nov 14, 2022 | 22.80 | 23.18 | 22.80 | 22.85 | 836,567 | -0.04(-0.17%) |
Nov 11, 2022 | 22.56 | 22.94 | 22.45 | 22.89 | 646,893 | +0.28(+1.24%) |
Nov 10, 2022 | 22.39 | 22.62 | 22.19 | 22.61 | 651,455 | +1.04(+4.82%) |
Nov 09, 2022 | 22.16 | 22.16 | 21.57 | 21.57 | 1,624,868 | -0.63(-2.84%) |
Nov 08, 2022 | 22.17 | 22.53 | 21.96 | 22.20 | 982,078 | +0.02(+0.09%) |
Nov 07, 2022 | 22.21 | 22.27 | 21.97 | 22.18 | 518,311 | +0.07(+0.32%) |
Nov 04, 2022 | 22.33 | 22.34 | 21.83 | 22.11 | 1,220,737 | +0.13(+0.59%) |
Nov 03, 2022 | 22.15 | 22.15 | 21.91 | 21.98 | 1,681,735 | -0.64(-2.83%) |
Nov 02, 2022 | 23.09 | 23.37 | 22.62 | 22.62 | 1,479,873 | -0.43(-1.87%) |
Nov 01, 2022 | 23.30 | 23.40 | 22.97 | 23.05 | 487,983 | +0.02(+0.09%) |
Oct 31, 2022 | 23.04 | 23.10 | 22.81 | 23.03 | 845,088 | -0.13(-0.56%) |
Oct 28, 2022 | 22.57 | 23.18 | 22.49 | 23.16 | 511,613 | +0.66(+2.93%) |
Oct 27, 2022 | 22.71 | 22.98 | 22.45 | 22.50 | 922,330 | +0.19(+0.85%) |
Oct 26, 2022 | 22.36 | 22.65 | 22.29 | 22.31 | 633,105 | +0.03(+0.13%) |
Oct 25, 2022 | 21.79 | 22.29 | 21.70 | 22.28 | 3,835,212 | +0.52(+2.39%) |
Oct 24, 2022 | 21.56 | 21.83 | 21.54 | 21.76 | 3,699,055 | +0.33(+1.54%) |
Oct 21, 2022 | 21.23 | 21.50 | 21.09 | 21.43 | 781,990 | +0.12(+0.56%) |
Oct 20, 2022 | 21.29 | 21.64 | 21.18 | 21.31 | 389,527 | +0.10(+0.47%) |
Oct 19, 2022 | 21.32 | 21.53 | 21.09 | 21.21 | 667,857 | -0.28(-1.30%) |
Oct 18, 2022 | 21.64 | 21.80 | 21.24 | 21.49 | 2,056,488 | +0.23(+1.08%) |
Oct 17, 2022 | 20.97 | 21.36 | 20.97 | 21.26 | 784,562 | +0.59(+2.85%) |
Oct 14, 2022 | 21.18 | 21.25 | 20.63 | 20.67 | 996,790 | -0.28(-1.34%) |
Oct 13, 2022 | 20.06 | 21.06 | 20.00 | 20.95 | 1,428,371 | +0.55(+2.70%) |
Oct 12, 2022 | 20.66 | 20.66 | 20.39 | 20.40 | 871,569 | -0.21(-1.02%) |
Oct 11, 2022 | 20.89 | 20.89 | 20.49 | 20.61 | 1,250,945 | -0.31(-1.48%) |
Oct 10, 2022 | 21.17 | 21.24 | 20.75 | 20.92 | 5,044,122 | -0.21(-0.99%) |
Oct 07, 2022 | 21.63 | 21.63 | 21.06 | 21.13 | 801,985 | -0.69(-3.16%) |
Oct 06, 2022 | 22.21 | 22.35 | 21.78 | 21.82 | 703,528 | -0.34(-1.53%) |
Oct 05, 2022 | 22.04 | 22.29 | 21.80 | 22.16 | 503,639 | -0.19(-0.85%) |
Oct 04, 2022 | 22.03 | 22.37 | 22.03 | 22.35 | 870,319 | +0.62(+2.85%) |