Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.55 | 22.49 | 21.46 | 22.36 | 2,052,074 | +0.61(+2.78%) |
Dec 29, 2022 | 20.77 | 21.78 | 20.56 | 21.76 | 1,460,360 | +1.18(+5.74%) |
Dec 28, 2022 | 20.71 | 20.94 | 20.43 | 20.58 | 704,426 | -0.19(-0.91%) |
Dec 27, 2022 | 20.50 | 20.96 | 20.32 | 20.77 | 682,669 | +0.24(+1.16%) |
Dec 23, 2022 | 20.65 | 20.71 | 20.28 | 20.53 | 1,305,346 | -0.13(-0.62%) |
Dec 22, 2022 | 20.36 | 20.68 | 20.36 | 20.66 | 641,677 | +0.07(+0.34%) |
Dec 21, 2022 | 20.21 | 20.61 | 20.13 | 20.59 | 750,980 | +0.51(+2.52%) |
Dec 20, 2022 | 19.97 | 20.34 | 19.85 | 20.08 | 1,695,540 | +0.03(+0.15%) |
Dec 19, 2022 | 19.75 | 20.20 | 19.62 | 20.05 | 1,268,664 | +0.28(+1.40%) |
Dec 16, 2022 | 20.34 | 20.47 | 19.49 | 19.78 | 2,627,194 | -0.80(-3.91%) |
Dec 15, 2022 | 20.96 | 21.09 | 20.36 | 20.58 | 2,208,524 | -0.73(-3.44%) |
Dec 14, 2022 | 21.76 | 21.94 | 21.24 | 21.31 | 1,097,037 | -0.50(-2.28%) |
Dec 13, 2022 | 21.92 | 22.12 | 21.59 | 21.81 | 1,070,093 | +0.31(+1.43%) |
Dec 12, 2022 | 20.99 | 21.57 | 20.89 | 21.50 | 915,332 | +0.52(+2.46%) |
Dec 09, 2022 | 20.79 | 21.22 | 20.72 | 20.99 | 809,314 | +0.15(+0.71%) |
Dec 08, 2022 | 20.96 | 21.29 | 20.76 | 20.84 | 645,997 | -0.04(-0.19%) |
Dec 07, 2022 | 20.95 | 21.24 | 20.75 | 20.88 | 966,575 | -0.27(-1.27%) |
Dec 06, 2022 | 21.71 | 21.89 | 20.84 | 21.14 | 1,075,585 | -0.55(-2.52%) |
Dec 05, 2022 | 21.40 | 21.94 | 21.35 | 21.69 | 2,434,590 | +0.03(+0.14%) |
Dec 02, 2022 | 21.63 | 21.77 | 21.35 | 21.66 | 837,027 | -0.21(-0.95%) |
Dec 01, 2022 | 21.81 | 22.32 | 21.75 | 21.87 | 2,122,788 | +0.05(+0.23%) |
Nov 30, 2022 | 21.45 | 22.02 | 21.33 | 21.82 | 4,375,945 | +0.40(+1.85%) |
Nov 29, 2022 | 21.20 | 21.69 | 20.99 | 21.42 | 1,887,358 | +0.34(+1.60%) |
Nov 28, 2022 | 20.95 | 21.47 | 20.90 | 21.09 | 1,216,000 | -0.10(-0.47%) |
Nov 25, 2022 | 21.54 | 21.54 | 21.15 | 21.18 | 499,935 | -0.28(-1.29%) |
Nov 23, 2022 | 21.51 | 22.17 | 21.45 | 21.46 | 872,528 | -0.09(-0.41%) |
Nov 22, 2022 | 21.01 | 21.62 | 20.94 | 21.55 | 953,018 | +0.40(+1.88%) |
Nov 21, 2022 | 21.48 | 21.51 | 21.07 | 21.15 | 669,626 | -0.33(-1.52%) |
Nov 18, 2022 | 21.82 | 22.11 | 21.34 | 21.48 | 941,609 | -0.34(-1.55%) |
Nov 17, 2022 | 21.09 | 22.02 | 20.92 | 21.82 | 631,003 | +0.31(+1.43%) |
Nov 16, 2022 | 21.77 | 21.98 | 21.34 | 21.51 | 935,547 | -0.55(-2.47%) |
Nov 15, 2022 | 21.86 | 22.90 | 21.86 | 22.06 | 1,125,231 | +0.35(+1.60%) |
Nov 14, 2022 | 22.14 | 22.41 | 21.69 | 21.71 | 1,168,834 | -0.56(-2.50%) |
Nov 11, 2022 | 21.13 | 24.00 | 21.02 | 22.27 | 2,413,573 | +0.67(+3.12%) |
Nov 10, 2022 | 21.39 | 22.16 | 21.20 | 21.59 | 1,572,387 | +0.98(+4.77%) |
Nov 09, 2022 | 20.96 | 21.15 | 20.41 | 20.61 | 1,039,920 | -0.79(-3.71%) |
Nov 08, 2022 | 20.99 | 21.91 | 20.89 | 21.40 | 1,101,597 | +0.16(+0.75%) |
Nov 07, 2022 | 20.33 | 21.46 | 20.24 | 21.24 | 1,182,525 | +1.00(+4.95%) |
Nov 04, 2022 | 20.83 | 20.83 | 20.02 | 20.24 | 789,311 | -0.13(-0.63%) |
Nov 03, 2022 | 20.40 | 20.90 | 20.31 | 20.37 | 672,728 | -0.35(-1.68%) |
Nov 02, 2022 | 21.72 | 21.79 | 20.69 | 20.72 | 1,722,564 | -1.07(-4.92%) |
Nov 01, 2022 | 22.16 | 22.61 | 21.77 | 21.79 | 800,315 | +0.12(+0.55%) |
Oct 31, 2022 | 22.10 | 22.23 | 21.66 | 21.67 | 718,106 | -0.46(-2.06%) |
Oct 28, 2022 | 21.49 | 22.22 | 21.40 | 22.13 | 600,420 | +0.40(+1.83%) |
Oct 27, 2022 | 21.91 | 22.33 | 21.65 | 21.73 | 794,844 | +0.13(+0.60%) |
Oct 26, 2022 | 21.37 | 22.36 | 21.12 | 21.60 | 679,979 | +0.13(+0.60%) |
Oct 25, 2022 | 21.66 | 21.85 | 21.36 | 21.47 | 917,023 | -0.13(-0.60%) |
Oct 24, 2022 | 21.56 | 21.69 | 21.14 | 21.60 | 846,636 | +0.11(+0.51%) |
Oct 21, 2022 | 21.35 | 21.56 | 20.95 | 21.49 | 922,758 | +0.36(+1.69%) |
Oct 20, 2022 | 20.39 | 21.45 | 20.28 | 21.13 | 3,715,437 | +0.63(+3.05%) |
Oct 19, 2022 | 21.12 | 21.34 | 20.34 | 20.51 | 2,482,476 | -0.62(-2.91%) |
Oct 18, 2022 | 21.78 | 22.20 | 20.77 | 21.12 | 1,501,248 | +0.00(+0.00%) |
Oct 17, 2022 | 20.66 | 21.57 | 20.66 | 21.12 | 943,678 | +0.84(+4.16%) |
Oct 14, 2022 | 20.28 | 20.86 | 20.04 | 20.28 | 1,318,626 | +0.19(+0.94%) |
Oct 13, 2022 | 20.42 | 20.44 | 19.68 | 20.09 | 2,118,450 | -0.80(-3.85%) |
Oct 12, 2022 | 20.85 | 21.21 | 20.45 | 20.90 | 1,336,146 | +0.06(+0.29%) |
Oct 11, 2022 | 20.62 | 21.02 | 19.99 | 20.84 | 1,355,415 | +0.22(+1.06%) |
Oct 10, 2022 | 21.10 | 21.56 | 20.45 | 20.62 | 1,039,438 | -0.32(-1.52%) |
Oct 07, 2022 | 20.91 | 21.20 | 20.54 | 20.94 | 1,107,181 | -0.29(-1.36%) |
Oct 06, 2022 | 20.89 | 21.27 | 20.89 | 21.22 | 949,956 | +0.21(+0.99%) |
Oct 05, 2022 | 21.03 | 21.37 | 20.61 | 21.02 | 816,423 | -0.42(-1.94%) |
Oct 04, 2022 | 20.67 | 21.69 | 20.52 | 21.43 | 1,084,203 | +1.36(+6.77%) |