Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.87 | 22.92 | 22.77 | 22.80 | 29,675 | -0.12(-0.50%) |
Dec 29, 2022 | 22.90 | 22.96 | 22.83 | 22.92 | 36,553 | -0.02(-0.08%) |
Dec 28, 2022 | 23.03 | 23.03 | 22.84 | 22.94 | 27,784 | +0.04(+0.17%) |
Dec 27, 2022 | 22.86 | 22.97 | 22.73 | 22.90 | 51,137 | -0.12(-0.54%) |
Dec 23, 2022 | 22.98 | 23.02 | 22.87 | 23.02 | 36,883 | -0.02(-0.08%) |
Dec 22, 2022 | 23.01 | 23.12 | 22.93 | 23.04 | 97,883 | -0.01(-0.05%) |
Dec 21, 2022 | 23.12 | 23.18 | 23.04 | 23.05 | 308,469 | -0.11(-0.46%) |
Dec 20, 2022 | 23.15 | 23.18 | 23.11 | 23.16 | 16,638 | -0.04(-0.19%) |
Dec 19, 2022 | 23.28 | 23.28 | 23.15 | 23.20 | 15,777 | -0.16(-0.68%) |
Dec 16, 2022 | 23.36 | 23.44 | 23.30 | 23.36 | 40,652 | -0.07(-0.29%) |
Dec 15, 2022 | 23.38 | 23.43 | 23.35 | 23.43 | 16,362 | +0.01(+0.04%) |
Dec 14, 2022 | 23.35 | 23.42 | 23.21 | 23.42 | 31,395 | +0.07(+0.29%) |
Dec 13, 2022 | 23.37 | 23.40 | 23.29 | 23.35 | 19,446 | +0.17(+0.74%) |
Dec 12, 2022 | 23.26 | 23.32 | 23.18 | 23.18 | 52,334 | -0.10(-0.41%) |
Dec 09, 2022 | 23.26 | 23.32 | 23.25 | 23.27 | 12,901 | -0.05(-0.21%) |
Dec 08, 2022 | 23.31 | 23.35 | 23.27 | 23.32 | 35,210 | -0.01(-0.04%) |
Dec 07, 2022 | 23.30 | 23.35 | 23.19 | 23.33 | 10,495 | +0.05(+0.22%) |
Dec 06, 2022 | 23.29 | 23.32 | 23.26 | 23.28 | 7,447 | +0.04(+0.15%) |
Dec 05, 2022 | 23.28 | 23.28 | 23.21 | 23.25 | 6,277 | -0.03(-0.14%) |
Dec 02, 2022 | 23.21 | 23.30 | 23.21 | 23.28 | 8,137 | -0.01(-0.06%) |
Dec 01, 2022 | 23.14 | 23.30 | 23.14 | 23.29 | 10,700 | +0.07(+0.32%) |
Nov 30, 2022 | 22.99 | 23.22 | 22.97 | 23.22 | 60,037 | +0.23(+1.00%) |
Nov 29, 2022 | 22.91 | 22.99 | 22.83 | 22.99 | 33,271 | +0.13(+0.58%) |
Nov 28, 2022 | 22.86 | 22.91 | 22.83 | 22.86 | 13,867 | +0.00(+0.00%) |
Nov 25, 2022 | 22.72 | 22.86 | 22.72 | 22.86 | 6,508 | +0.06(+0.25%) |
Nov 23, 2022 | 22.60 | 22.83 | 22.60 | 22.80 | 25,012 | +0.06(+0.25%) |
Nov 22, 2022 | 22.68 | 22.80 | 22.60 | 22.74 | 22,153 | +0.07(+0.29%) |
Nov 21, 2022 | 22.64 | 22.71 | 22.62 | 22.68 | 25,384 | +0.04(+0.17%) |
Nov 18, 2022 | 22.71 | 22.71 | 22.46 | 22.64 | 36,762 | -0.02(-0.08%) |
Nov 17, 2022 | 22.58 | 22.70 | 22.54 | 22.66 | 10,405 | +0.08(+0.34%) |
Nov 16, 2022 | 22.32 | 22.58 | 22.32 | 22.58 | 21,086 | +0.28(+1.24%) |
Nov 15, 2022 | 22.26 | 22.33 | 22.08 | 22.30 | 33,957 | +0.20(+0.91%) |
Nov 14, 2022 | 22.18 | 22.21 | 22.05 | 22.10 | 16,187 | -0.06(-0.26%) |
Nov 11, 2022 | 22.12 | 22.26 | 22.09 | 22.16 | 24,841 | +0.04(+0.17%) |
Nov 10, 2022 | 21.77 | 22.12 | 21.77 | 22.12 | 57,021 | +0.61(+2.84%) |
Nov 09, 2022 | 21.41 | 21.55 | 21.41 | 21.51 | 20,169 | +0.04(+0.18%) |
Nov 08, 2022 | 21.46 | 21.50 | 21.42 | 21.47 | 28,092 | +0.10(+0.45%) |
Nov 07, 2022 | 21.44 | 21.44 | 21.37 | 21.38 | 7,977 | -0.03(-0.16%) |
Nov 04, 2022 | 21.47 | 21.47 | 21.35 | 21.41 | 16,460 | -0.02(-0.11%) |
Nov 03, 2022 | 21.33 | 21.52 | 21.33 | 21.43 | 44,674 | +0.00(+0.00%) |
Nov 02, 2022 | 21.39 | 21.50 | 21.30 | 21.43 | 17,168 | +0.11(+0.54%) |
Nov 01, 2022 | 21.25 | 21.41 | 21.22 | 21.32 | 57,473 | +0.20(+0.96%) |
Oct 31, 2022 | 21.19 | 21.23 | 21.12 | 21.12 | 16,911 | -0.09(-0.43%) |
Oct 28, 2022 | 21.23 | 21.29 | 21.01 | 21.21 | 54,245 | -0.06(-0.27%) |
Oct 27, 2022 | 21.25 | 21.31 | 21.23 | 21.26 | 7,475 | -0.01(-0.07%) |
Oct 26, 2022 | 21.29 | 21.33 | 21.23 | 21.28 | 22,501 | -0.01(-0.04%) |
Oct 25, 2022 | 21.33 | 21.43 | 21.12 | 21.29 | 28,602 | +0.06(+0.27%) |
Oct 24, 2022 | 21.42 | 21.50 | 21.19 | 21.23 | 23,666 | -0.31(-1.44%) |
Oct 21, 2022 | 21.82 | 21.82 | 21.51 | 21.54 | 13,679 | -0.32(-1.47%) |
Oct 20, 2022 | 21.92 | 21.97 | 21.86 | 21.86 | 84,842 | -0.18(-0.81%) |
Oct 19, 2022 | 22.31 | 22.31 | 21.92 | 22.04 | 178,107 | -0.21(-0.94%) |
Oct 18, 2022 | 22.19 | 22.34 | 22.08 | 22.25 | 19,935 | +0.08(+0.34%) |
Oct 17, 2022 | 22.25 | 22.25 | 22.11 | 22.17 | 9,834 | -0.00(-0.00%) |
Oct 14, 2022 | 22.28 | 22.28 | 22.12 | 22.17 | 18,825 | -0.03(-0.13%) |
Oct 13, 2022 | 22.13 | 22.24 | 22.09 | 22.20 | 16,671 | -0.20(-0.89%) |
Oct 12, 2022 | 22.39 | 22.46 | 22.32 | 22.40 | 12,848 | +0.09(+0.38%) |
Oct 11, 2022 | 22.32 | 22.43 | 22.24 | 22.32 | 29,173 | +0.11(+0.51%) |
Oct 10, 2022 | 22.28 | 22.31 | 22.11 | 22.20 | 55,716 | -0.15(-0.68%) |
Oct 07, 2022 | 22.41 | 22.43 | 22.31 | 22.35 | 296,315 | -0.12(-0.55%) |
Oct 06, 2022 | 22.48 | 22.48 | 22.39 | 22.48 | 32,041 | +0.06(+0.26%) |
Oct 05, 2022 | 22.44 | 22.45 | 22.28 | 22.42 | 185,691 | -0.00(-0.01%) |
Oct 04, 2022 | 22.25 | 22.48 | 22.25 | 22.42 | 17,139 | +0.30(+1.33%) |