Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.54 | 22.62 | 22.54 | 22.56 | 204,255 | -0.04(-0.17%) |
Dec 29, 2022 | 22.59 | 22.66 | 22.59 | 22.60 | 292,915 | +0.01(+0.05%) |
Dec 28, 2022 | 22.60 | 22.69 | 22.59 | 22.59 | 714,106 | -0.03(-0.13%) |
Dec 27, 2022 | 22.61 | 22.68 | 22.61 | 22.61 | 1,920,847 | -0.10(-0.46%) |
Dec 23, 2022 | 22.81 | 22.81 | 22.66 | 22.72 | 159,722 | -0.01(-0.04%) |
Dec 22, 2022 | 22.77 | 22.77 | 22.69 | 22.73 | 189,336 | +0.00(+0.00%) |
Dec 21, 2022 | 22.73 | 22.76 | 22.70 | 22.73 | 185,412 | -0.03(-0.15%) |
Dec 20, 2022 | 22.74 | 22.80 | 22.73 | 22.76 | 106,490 | -0.05(-0.23%) |
Dec 19, 2022 | 22.93 | 22.93 | 22.77 | 22.81 | 241,187 | -0.10(-0.45%) |
Dec 16, 2022 | 22.86 | 22.92 | 22.78 | 22.92 | 337,710 | +0.03(+0.12%) |
Dec 15, 2022 | 22.97 | 22.97 | 22.86 | 22.89 | 212,869 | -0.06(-0.25%) |
Dec 14, 2022 | 22.94 | 22.95 | 22.83 | 22.95 | 519,726 | +0.03(+0.12%) |
Dec 13, 2022 | 22.94 | 22.96 | 22.86 | 22.92 | 132,025 | +0.10(+0.46%) |
Dec 12, 2022 | 22.90 | 22.90 | 22.78 | 22.81 | 112,038 | +0.00(+0.00%) |
Dec 09, 2022 | 22.82 | 22.86 | 22.79 | 22.81 | 146,504 | -0.03(-0.12%) |
Dec 08, 2022 | 22.91 | 22.91 | 22.82 | 22.84 | 207,481 | -0.02(-0.08%) |
Dec 07, 2022 | 22.79 | 22.89 | 22.79 | 22.86 | 321,753 | +0.03(+0.12%) |
Dec 06, 2022 | 22.77 | 22.83 | 22.76 | 22.83 | 121,210 | +0.11(+0.50%) |
Dec 05, 2022 | 22.75 | 22.76 | 22.70 | 22.72 | 163,074 | -0.06(-0.25%) |
Dec 02, 2022 | 22.73 | 22.79 | 22.67 | 22.78 | 73,037 | +0.00(+0.00%) |
Dec 01, 2022 | 22.66 | 22.78 | 22.66 | 22.78 | 157,897 | +0.13(+0.58%) |
Nov 30, 2022 | 22.56 | 22.65 | 22.53 | 22.64 | 127,143 | +0.10(+0.46%) |
Nov 29, 2022 | 22.47 | 22.58 | 22.47 | 22.54 | 94,559 | +0.10(+0.46%) |
Nov 28, 2022 | 22.36 | 22.48 | 22.36 | 22.44 | 172,640 | -0.03(-0.13%) |
Nov 25, 2022 | 22.48 | 22.48 | 22.42 | 22.47 | 21,334 | +0.03(+0.13%) |
Nov 23, 2022 | 22.37 | 22.45 | 22.37 | 22.44 | 59,463 | +0.09(+0.42%) |
Nov 22, 2022 | 22.30 | 22.40 | 22.30 | 22.34 | 136,612 | +0.06(+0.25%) |
Nov 21, 2022 | 22.33 | 22.33 | 22.26 | 22.29 | 79,346 | +0.04(+0.17%) |
Nov 18, 2022 | 22.31 | 22.33 | 22.22 | 22.25 | 149,233 | -0.03(-0.13%) |
Nov 17, 2022 | 22.19 | 22.31 | 22.17 | 22.28 | 244,822 | +0.09(+0.43%) |
Nov 16, 2022 | 22.02 | 22.20 | 22.02 | 22.18 | 332,878 | +0.20(+0.90%) |
Nov 15, 2022 | 21.89 | 22.00 | 21.89 | 21.98 | 133,355 | +0.11(+0.52%) |
Nov 14, 2022 | 21.92 | 21.94 | 21.85 | 21.87 | 156,943 | +0.02(+0.09%) |
Nov 11, 2022 | 21.81 | 21.90 | 21.81 | 21.85 | 30,498 | -0.06(-0.26%) |
Nov 10, 2022 | 21.63 | 21.91 | 21.63 | 21.91 | 595,280 | +0.43(+2.02%) |
Nov 09, 2022 | 21.45 | 21.47 | 21.42 | 21.47 | 283,317 | +0.07(+0.31%) |
Nov 08, 2022 | 21.37 | 21.43 | 21.37 | 21.41 | 180,748 | +0.05(+0.22%) |
Nov 07, 2022 | 21.41 | 21.41 | 21.33 | 21.36 | 348,385 | +0.00(+0.00%) |
Nov 04, 2022 | 21.38 | 21.40 | 21.33 | 21.36 | 111,960 | -0.03(-0.13%) |
Nov 03, 2022 | 21.40 | 21.41 | 21.34 | 21.39 | 239,181 | +0.00(+0.00%) |
Nov 02, 2022 | 21.32 | 21.47 | 21.32 | 21.39 | 863,565 | +0.06(+0.27%) |
Nov 01, 2022 | 21.32 | 21.42 | 21.31 | 21.33 | 199,714 | +0.04(+0.18%) |
Oct 31, 2022 | 21.28 | 21.30 | 21.24 | 21.29 | 114,775 | +0.05(+0.26%) |
Oct 28, 2022 | 21.20 | 21.29 | 21.20 | 21.24 | 114,892 | -0.02(-0.08%) |
Oct 27, 2022 | 21.27 | 21.32 | 21.24 | 21.26 | 84,164 | -0.05(-0.22%) |
Oct 26, 2022 | 21.28 | 21.34 | 21.22 | 21.30 | 273,049 | +0.01(+0.04%) |
Oct 25, 2022 | 21.34 | 21.39 | 21.26 | 21.29 | 176,358 | -0.01(-0.04%) |
Oct 24, 2022 | 21.46 | 21.46 | 21.30 | 21.30 | 122,176 | -0.18(-0.83%) |
Oct 21, 2022 | 21.64 | 21.64 | 21.47 | 21.48 | 148,287 | -0.13(-0.61%) |
Oct 20, 2022 | 21.74 | 21.74 | 21.61 | 21.61 | 100,828 | -0.11(-0.52%) |
Oct 19, 2022 | 21.82 | 21.82 | 21.72 | 21.73 | 158,605 | -0.10(-0.47%) |
Oct 18, 2022 | 21.81 | 21.88 | 21.81 | 21.83 | 206,318 | +0.02(+0.09%) |
Oct 17, 2022 | 21.85 | 21.86 | 21.79 | 21.81 | 227,926 | +0.01(+0.04%) |
Oct 14, 2022 | 21.86 | 21.86 | 21.75 | 21.80 | 87,825 | +0.00(+0.00%) |
Oct 13, 2022 | 21.72 | 21.82 | 21.72 | 21.80 | 178,152 | -0.12(-0.56%) |
Oct 12, 2022 | 21.92 | 21.95 | 21.90 | 21.92 | 70,097 | +0.03(+0.13%) |
Oct 11, 2022 | 21.82 | 21.90 | 21.78 | 21.90 | 115,563 | +0.13(+0.61%) |
Oct 10, 2022 | 21.82 | 21.87 | 21.72 | 21.76 | 66,246 | -0.09(-0.43%) |
Oct 07, 2022 | 21.91 | 21.91 | 21.82 | 21.86 | 198,999 | -0.01(-0.04%) |
Oct 06, 2022 | 21.88 | 21.88 | 21.82 | 21.87 | 69,716 | +0.03(+0.13%) |
Oct 05, 2022 | 21.87 | 21.87 | 21.80 | 21.84 | 49,383 | -0.06(-0.26%) |
Oct 04, 2022 | 21.75 | 21.91 | 21.75 | 21.90 | 198,220 | +0.24(+1.11%) |