Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.35 | 22.38 | 22.33 | 22.35 | 560,773 | +0.00(+0.00%) |
Dec 29, 2022 | 22.37 | 22.40 | 22.34 | 22.35 | 681,635 | +0.14(+0.62%) |
Dec 28, 2022 | 22.28 | 22.32 | 22.21 | 22.21 | 705,476 | -0.02(-0.08%) |
Dec 27, 2022 | 22.22 | 22.28 | 22.21 | 22.22 | 574,570 | -0.18(-0.82%) |
Dec 23, 2022 | 22.44 | 22.46 | 22.39 | 22.41 | 508,167 | +0.04(+0.16%) |
Dec 22, 2022 | 22.37 | 22.42 | 22.34 | 22.37 | 555,456 | -0.04(-0.16%) |
Dec 21, 2022 | 22.33 | 22.42 | 22.32 | 22.41 | 2,000,475 | +0.13(+0.58%) |
Dec 20, 2022 | 22.22 | 22.31 | 22.22 | 22.28 | 840,180 | +0.05(+0.25%) |
Dec 19, 2022 | 22.19 | 22.22 | 22.14 | 22.22 | 941,401 | +0.06(+0.29%) |
Dec 16, 2022 | 22.18 | 22.21 | 22.10 | 22.16 | 1,679,379 | -0.06(-0.29%) |
Dec 15, 2022 | 22.33 | 22.34 | 22.18 | 22.22 | 1,106,754 | -0.13(-0.57%) |
Dec 14, 2022 | 22.31 | 22.40 | 22.22 | 22.35 | 925,760 | +0.00(+0.00%) |
Dec 13, 2022 | 22.39 | 22.45 | 22.31 | 22.35 | 767,496 | +0.27(+1.21%) |
Dec 12, 2022 | 22.11 | 22.11 | 21.97 | 22.09 | 1,909,909 | -0.09(-0.41%) |
Dec 09, 2022 | 22.20 | 22.22 | 22.14 | 22.18 | 875,915 | -0.12(-0.54%) |
Dec 08, 2022 | 22.26 | 22.31 | 22.20 | 22.30 | 1,501,635 | -0.02(-0.08%) |
Dec 07, 2022 | 22.22 | 22.33 | 22.21 | 22.32 | 1,844,408 | +0.20(+0.91%) |
Dec 06, 2022 | 22.16 | 22.17 | 22.05 | 22.11 | 4,076,834 | +0.03(+0.12%) |
Dec 05, 2022 | 22.28 | 22.31 | 22.09 | 22.09 | 894,852 | -0.28(-1.27%) |
Dec 02, 2022 | 22.26 | 22.37 | 22.19 | 22.37 | 932,480 | +0.08(+0.37%) |
Dec 01, 2022 | 22.18 | 22.29 | 22.14 | 22.29 | 828,234 | +0.15(+0.67%) |
Nov 30, 2022 | 22.02 | 22.17 | 21.93 | 22.14 | 647,593 | +0.23(+1.04%) |
Nov 29, 2022 | 21.88 | 21.94 | 21.87 | 21.91 | 896,131 | +0.13(+0.59%) |
Nov 28, 2022 | 21.83 | 21.87 | 21.75 | 21.78 | 1,002,603 | +0.03(+0.13%) |
Nov 25, 2022 | 21.77 | 21.82 | 21.76 | 21.76 | 295,027 | -0.08(-0.38%) |
Nov 23, 2022 | 21.66 | 21.85 | 21.66 | 21.84 | 1,211,244 | +0.18(+0.84%) |
Nov 22, 2022 | 21.58 | 21.67 | 21.56 | 21.66 | 574,733 | +0.16(+0.72%) |
Nov 21, 2022 | 21.52 | 21.55 | 21.47 | 21.50 | 539,930 | -0.05(-0.25%) |
Nov 18, 2022 | 21.58 | 21.63 | 21.53 | 21.56 | 1,081,032 | +0.06(+0.30%) |
Nov 17, 2022 | 21.42 | 21.51 | 21.40 | 21.49 | 1,521,685 | -0.16(-0.72%) |
Nov 16, 2022 | 21.78 | 21.81 | 21.60 | 21.65 | 1,816,528 | -0.06(-0.29%) |
Nov 15, 2022 | 21.81 | 21.87 | 21.61 | 21.71 | 2,839,415 | +0.06(+0.30%) |
Nov 14, 2022 | 21.59 | 21.71 | 21.56 | 21.65 | 2,330,645 | +0.04(+0.17%) |
Nov 11, 2022 | 21.66 | 21.69 | 21.56 | 21.61 | 913,604 | -0.05(-0.25%) |
Nov 10, 2022 | 21.45 | 21.77 | 21.39 | 21.66 | 3,716,095 | +0.67(+3.18%) |
Nov 09, 2022 | 21.04 | 21.14 | 20.95 | 21.00 | 3,451,896 | -0.10(-0.48%) |
Nov 08, 2022 | 20.98 | 21.14 | 20.97 | 21.10 | 767,130 | +0.13(+0.61%) |
Nov 07, 2022 | 20.97 | 21.00 | 20.93 | 20.97 | 1,480,342 | +0.06(+0.31%) |
Nov 04, 2022 | 20.84 | 20.95 | 20.78 | 20.91 | 1,285,177 | +0.34(+1.64%) |
Nov 03, 2022 | 20.48 | 20.60 | 20.47 | 20.57 | 648,189 | +0.01(+0.04%) |
Nov 02, 2022 | 20.72 | 20.52 | 20.56 | 1,415,349 | -0.11(-0.53%) | |
Nov 01, 2022 | 20.76 | 20.78 | 20.62 | 20.67 | 901,897 | +0.08(+0.39%) |
Oct 31, 2022 | 20.53 | 20.62 | 20.52 | 20.59 | 755,260 | -0.11(-0.53%) |
Oct 28, 2022 | 20.64 | 20.71 | 20.63 | 20.70 | 1,709,299 | -0.04(-0.18%) |
Oct 27, 2022 | 20.70 | 20.83 | 20.68 | 20.73 | 641,483 | -0.06(-0.31%) |
Oct 26, 2022 | 20.73 | 20.89 | 20.72 | 20.80 | 1,728,430 | +0.13(+0.62%) |
Oct 25, 2022 | 20.53 | 20.69 | 20.53 | 20.67 | 1,667,950 | +0.26(+1.29%) |
Oct 24, 2022 | 20.44 | 20.45 | 20.34 | 20.41 | 1,742,599 | -0.19(-0.93%) |
Oct 21, 2022 | 20.40 | 20.62 | 20.34 | 20.60 | 1,393,905 | +0.15(+0.76%) |
Oct 20, 2022 | 20.50 | 20.60 | 20.43 | 20.44 | 809,826 | -0.03(-0.13%) |
Oct 19, 2022 | 20.51 | 20.53 | 20.43 | 20.47 | 604,698 | -0.19(-0.92%) |
Oct 18, 2022 | 20.67 | 20.69 | 20.57 | 20.66 | 1,812,291 | +0.06(+0.31%) |
Oct 17, 2022 | 20.66 | 20.71 | 20.58 | 20.60 | 1,670,027 | +0.13(+0.62%) |
Oct 14, 2022 | 20.68 | 20.69 | 20.46 | 20.47 | 2,230,522 | -0.14(-0.66%) |
Oct 13, 2022 | 20.42 | 20.73 | 20.33 | 20.61 | 4,355,555 | -0.01(-0.04%) |
Oct 12, 2022 | 20.59 | 20.67 | 20.55 | 20.62 | 1,977,218 | -0.03(-0.13%) |
Oct 11, 2022 | 20.68 | 20.84 | 20.56 | 20.64 | 6,722,795 | -0.15(-0.70%) |
Oct 10, 2022 | 20.77 | 20.81 | 20.71 | 20.79 | 868,080 | -0.02(-0.09%) |
Oct 07, 2022 | 20.83 | 20.85 | 20.75 | 20.81 | 745,400 | -0.05(-0.26%) |
Oct 06, 2022 | 21.02 | 21.02 | 20.83 | 20.86 | 1,286,064 | -0.17(-0.82%) |
Oct 05, 2022 | 21.01 | 21.07 | 20.90 | 21.03 | 872,145 | -0.14(-0.64%) |
Oct 04, 2022 | 21.12 | 21.22 | 21.10 | 21.17 | 732,757 | +0.24(+1.13%) |