Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.24 | 23.37 | 22.93 | 23.23 | 1,067,444 | -0.17(-0.71%) |
Dec 29, 2022 | 22.76 | 23.42 | 22.68 | 23.39 | 1,005,755 | +0.79(+3.49%) |
Dec 28, 2022 | 23.62 | 23.67 | 22.55 | 22.61 | 1,167,547 | -0.96(-4.09%) |
Dec 27, 2022 | 23.36 | 23.62 | 23.18 | 23.57 | 708,751 | +0.22(+0.94%) |
Dec 23, 2022 | 23.05 | 23.36 | 22.94 | 23.35 | 826,494 | +0.20(+0.87%) |
Dec 22, 2022 | 22.90 | 23.15 | 22.62 | 23.15 | 2,290,782 | +0.06(+0.28%) |
Dec 21, 2022 | 23.05 | 23.32 | 22.98 | 23.08 | 1,321,675 | +0.28(+1.21%) |
Dec 20, 2022 | 22.61 | 22.94 | 22.57 | 22.81 | 939,824 | +0.06(+0.28%) |
Dec 19, 2022 | 22.91 | 23.05 | 22.58 | 22.74 | 1,269,178 | -0.18(-0.80%) |
Dec 16, 2022 | 23.07 | 23.18 | 22.61 | 22.93 | 3,211,739 | -0.54(-2.31%) |
Dec 15, 2022 | 23.54 | 23.83 | 23.42 | 23.47 | 2,004,716 | -0.33(-1.39%) |
Dec 14, 2022 | 23.48 | 23.99 | 23.45 | 23.80 | 1,973,093 | +0.24(+1.01%) |
Dec 13, 2022 | 23.99 | 24.33 | 23.26 | 23.56 | 1,763,362 | +0.45(+1.95%) |
Dec 12, 2022 | 22.96 | 23.14 | 22.49 | 23.11 | 1,124,816 | +0.19(+0.84%) |
Dec 09, 2022 | 22.50 | 23.06 | 22.49 | 22.92 | 1,415,036 | +0.28(+1.26%) |
Dec 08, 2022 | 22.68 | 22.89 | 22.61 | 22.63 | 1,041,114 | +0.08(+0.37%) |
Dec 07, 2022 | 22.48 | 22.83 | 22.32 | 22.55 | 1,717,459 | -0.01(-0.04%) |
Dec 06, 2022 | 22.89 | 22.96 | 22.30 | 22.56 | 1,767,185 | -0.39(-1.68%) |
Dec 05, 2022 | 23.75 | 23.79 | 22.91 | 22.94 | 809,526 | -1.03(-4.29%) |
Dec 02, 2022 | 23.63 | 24.07 | 23.57 | 23.97 | 1,156,103 | +0.09(+0.38%) |
Dec 01, 2022 | 24.49 | 24.70 | 23.78 | 23.88 | 2,013,099 | -0.35(-1.44%) |
Nov 30, 2022 | 23.74 | 24.25 | 23.40 | 24.23 | 2,322,313 | +0.37(+1.54%) |
Nov 29, 2022 | 23.24 | 23.92 | 23.10 | 23.86 | 1,390,440 | +0.58(+2.49%) |
Nov 28, 2022 | 23.68 | 23.82 | 23.17 | 23.28 | 1,151,373 | -0.63(-2.65%) |
Nov 25, 2022 | 23.39 | 23.92 | 23.27 | 23.92 | 527,428 | +0.53(+2.28%) |
Nov 23, 2022 | 23.44 | 23.61 | 23.18 | 23.39 | 715,130 | -0.17(-0.70%) |
Nov 22, 2022 | 23.17 | 23.61 | 23.02 | 23.55 | 1,074,240 | +0.52(+2.27%) |
Nov 21, 2022 | 22.80 | 23.05 | 22.65 | 23.03 | 1,011,490 | +0.10(+0.44%) |
Nov 18, 2022 | 23.01 | 23.10 | 22.61 | 22.93 | 1,000,042 | +0.34(+1.50%) |
Nov 17, 2022 | 22.45 | 22.61 | 22.27 | 22.59 | 908,862 | -0.24(-1.05%) |
Nov 16, 2022 | 23.28 | 23.28 | 22.76 | 22.83 | 848,151 | -0.54(-2.32%) |
Nov 15, 2022 | 23.58 | 23.63 | 23.10 | 23.37 | 1,787,373 | +0.23(+0.99%) |
Nov 14, 2022 | 23.41 | 23.65 | 23.05 | 23.14 | 1,168,319 | -0.50(-2.10%) |
Nov 11, 2022 | 23.50 | 23.88 | 23.19 | 23.63 | 1,318,226 | +0.27(+1.14%) |
Nov 10, 2022 | 22.65 | 23.54 | 22.48 | 23.37 | 1,993,771 | +1.64(+7.52%) |
Nov 09, 2022 | 22.10 | 22.15 | 21.59 | 21.73 | 1,605,065 | -0.45(-2.03%) |
Nov 08, 2022 | 22.14 | 22.26 | 21.86 | 22.18 | 1,579,542 | +0.02(+0.08%) |
Nov 07, 2022 | 22.36 | 22.49 | 21.85 | 22.16 | 787,400 | +0.05(+0.21%) |
Nov 04, 2022 | 21.89 | 22.22 | 21.60 | 22.12 | 1,323,342 | +0.43(+1.99%) |
Nov 03, 2022 | 21.35 | 21.86 | 20.83 | 21.69 | 1,861,632 | +0.01(+0.04%) |
Nov 02, 2022 | 21.76 | 21.68 | 1,557,765 | -0.19(-0.88%) | ||
Nov 01, 2022 | 22.12 | 22.12 | 21.71 | 21.87 | 1,143,135 | +0.05(+0.21%) |
Oct 31, 2022 | 21.77 | 21.97 | 21.54 | 21.82 | 1,830,171 | -0.17(-0.79%) |
Oct 28, 2022 | 21.36 | 22.06 | 21.35 | 22.00 | 1,567,785 | +0.65(+3.06%) |
Oct 27, 2022 | 22.04 | 22.20 | 21.30 | 21.35 | 1,764,080 | -0.40(-1.86%) |
Oct 26, 2022 | 22.19 | 22.28 | 21.71 | 21.75 | 1,357,567 | -0.39(-1.74%) |
Oct 25, 2022 | 21.09 | 22.22 | 20.95 | 22.14 | 1,012,337 | +1.12(+5.33%) |
Oct 24, 2022 | 21.15 | 21.17 | 20.92 | 21.02 | 1,521,955 | +0.08(+0.39%) |
Oct 21, 2022 | 20.43 | 20.94 | 20.26 | 20.93 | 1,421,052 | +0.41(+2.01%) |
Oct 20, 2022 | 20.35 | 20.71 | 20.17 | 20.52 | 1,012,289 | +0.20(+0.99%) |
Oct 19, 2022 | 21.02 | 21.06 | 20.17 | 20.32 | 1,360,033 | -1.05(-4.90%) |
Oct 18, 2022 | 21.84 | 22.01 | 21.25 | 21.36 | 1,358,349 | -0.10(-0.47%) |
Oct 17, 2022 | 21.36 | 21.82 | 21.22 | 21.47 | 1,168,704 | +0.62(+2.95%) |
Oct 14, 2022 | 21.31 | 21.40 | 20.79 | 20.85 | 1,353,134 | -0.18(-0.87%) |
Oct 13, 2022 | 20.12 | 21.07 | 19.95 | 21.03 | 2,466,965 | +0.49(+2.37%) |
Oct 12, 2022 | 20.73 | 20.76 | 20.38 | 20.55 | 1,218,108 | -0.18(-0.89%) |
Oct 11, 2022 | 20.51 | 20.82 | 20.21 | 20.73 | 1,414,750 | +0.19(+0.94%) |
Oct 10, 2022 | 20.40 | 20.72 | 20.39 | 20.54 | 1,412,987 | +0.11(+0.54%) |
Oct 07, 2022 | 20.84 | 20.92 | 20.21 | 20.43 | 1,681,400 | -0.62(-2.97%) |
Oct 06, 2022 | 21.25 | 21.34 | 20.76 | 21.05 | 1,205,829 | -0.27(-1.25%) |
Oct 05, 2022 | 21.77 | 21.79 | 20.74 | 21.32 | 1,680,553 | -0.84(-3.77%) |
Oct 04, 2022 | 21.91 | 22.50 | 21.81 | 22.15 | 1,922,298 | +0.54(+2.51%) |