Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.96 | 21.00 | 20.71 | 20.84 | 114,913 | -0.24(-1.13%) |
Dec 29, 2022 | 21.03 | 21.13 | 21.02 | 21.08 | 28,722 | +0.20(+0.95%) |
Dec 28, 2022 | 21.01 | 21.01 | 20.87 | 20.88 | 63,259 | -0.02(-0.09%) |
Dec 27, 2022 | 20.90 | 20.94 | 20.86 | 20.90 | 68,942 | +0.30(+1.47%) |
Dec 23, 2022 | 20.59 | 20.63 | 20.47 | 20.60 | 112,267 | -0.29(-1.40%) |
Dec 22, 2022 | 20.88 | 20.89 | 20.69 | 20.89 | 22,617 | -0.21(-0.97%) |
Dec 21, 2022 | 21.10 | 21.16 | 21.01 | 21.10 | 105,337 | -0.18(-0.83%) |
Dec 20, 2022 | 21.26 | 21.36 | 21.26 | 21.27 | 21,352 | -0.03(-0.15%) |
Dec 19, 2022 | 21.64 | 21.64 | 21.19 | 21.31 | 50,927 | +0.21(+1.01%) |
Dec 16, 2022 | 21.14 | 21.16 | 21.06 | 21.09 | 28,687 | -0.17(-0.81%) |
Dec 15, 2022 | 21.21 | 21.27 | 21.12 | 21.27 | 25,819 | -0.34(-1.55%) |
Dec 14, 2022 | 21.62 | 21.76 | 21.52 | 21.60 | 40,659 | -0.08(-0.36%) |
Dec 13, 2022 | 21.84 | 21.84 | 21.63 | 21.68 | 13,206 | +0.21(+0.98%) |
Dec 12, 2022 | 21.39 | 21.49 | 21.38 | 21.47 | 7,460 | +0.04(+0.18%) |
Dec 09, 2022 | 21.50 | 21.57 | 21.43 | 21.43 | 17,768 | -0.31(-1.42%) |
Dec 08, 2022 | 21.72 | 21.82 | 21.71 | 21.74 | 22,002 | +0.08(+0.36%) |
Dec 07, 2022 | 21.65 | 21.66 | 21.60 | 21.66 | 6,395 | +0.08(+0.36%) |
Dec 06, 2022 | 21.70 | 21.70 | 21.51 | 21.58 | 15,127 | -0.23(-1.06%) |
Dec 05, 2022 | 21.84 | 21.89 | 21.69 | 21.82 | 37,029 | -0.24(-1.09%) |
Dec 02, 2022 | 21.93 | 22.06 | 21.92 | 22.06 | 14,532 | -0.13(-0.58%) |
Dec 01, 2022 | 22.25 | 22.31 | 22.14 | 22.18 | 46,533 | +0.02(+0.08%) |
Nov 30, 2022 | 22.00 | 22.17 | 21.86 | 22.17 | 97,441 | +0.46(+2.10%) |
Nov 29, 2022 | 21.61 | 21.74 | 21.61 | 21.71 | 12,868 | +0.12(+0.56%) |
Nov 28, 2022 | 21.63 | 21.82 | 21.59 | 21.59 | 15,501 | -0.03(-0.16%) |
Nov 25, 2022 | 21.54 | 21.69 | 21.54 | 21.63 | 11,045 | +0.29(+1.37%) |
Nov 23, 2022 | 21.27 | 21.41 | 21.27 | 21.33 | 47,017 | -0.03(-0.12%) |
Nov 22, 2022 | 21.31 | 21.38 | 21.31 | 21.36 | 6,686 | +0.20(+0.93%) |
Nov 21, 2022 | 21.23 | 21.25 | 21.14 | 21.16 | 29,260 | -0.11(-0.53%) |
Nov 18, 2022 | 21.30 | 21.35 | 21.23 | 21.27 | 7,705 | -0.05(-0.25%) |
Nov 17, 2022 | 21.23 | 21.33 | 21.23 | 21.33 | 1,098 | -0.11(-0.52%) |
Nov 16, 2022 | 21.49 | 21.49 | 21.40 | 21.44 | 7,100 | -0.27(-1.23%) |
Nov 15, 2022 | 21.82 | 21.82 | 21.65 | 21.70 | 10,037 | +0.08(+0.37%) |
Nov 14, 2022 | 21.56 | 21.72 | 21.51 | 21.62 | 9,745 | -0.21(-0.96%) |
Nov 11, 2022 | 21.76 | 21.92 | 21.72 | 21.83 | 12,276 | -0.01(-0.04%) |
Nov 10, 2022 | 21.60 | 21.87 | 21.60 | 21.84 | 11,140 | +0.55(+2.58%) |
Nov 09, 2022 | 21.42 | 21.47 | 21.27 | 21.29 | 7,024 | -0.37(-1.71%) |
Nov 08, 2022 | 21.51 | 21.66 | 21.51 | 21.66 | 6,148 | +0.19(+0.88%) |
Nov 07, 2022 | 21.42 | 21.49 | 21.39 | 21.47 | 10,449 | +0.03(+0.16%) |
Nov 04, 2022 | 21.44 | 21.44 | 21.34 | 21.44 | 3,988 | +0.40(+1.92%) |
Nov 03, 2022 | 20.84 | 21.05 | 20.84 | 21.03 | 5,310 | +0.15(+0.70%) |
Nov 02, 2022 | 21.01 | 21.06 | 20.84 | 20.89 | 10,569 | -0.21(-1.02%) |
Nov 01, 2022 | 21.23 | 21.23 | 21.10 | 21.10 | 7,443 | +0.09(+0.45%) |
Oct 31, 2022 | 20.92 | 21.05 | 20.92 | 21.01 | 9,351 | -0.03(-0.16%) |
Oct 28, 2022 | 20.79 | 21.08 | 20.77 | 21.04 | 49,646 | +0.32(+1.53%) |
Oct 27, 2022 | 20.88 | 20.90 | 20.72 | 20.72 | 44,715 | -0.28(-1.35%) |
Oct 26, 2022 | 20.96 | 21.11 | 20.96 | 21.01 | 2,942 | +0.21(+1.03%) |
Oct 25, 2022 | 20.59 | 20.81 | 20.59 | 20.79 | 29,700 | +0.06(+0.29%) |
Oct 24, 2022 | 20.64 | 20.81 | 20.62 | 20.73 | 9,602 | -0.06(-0.29%) |
Oct 21, 2022 | 20.55 | 20.79 | 20.55 | 20.79 | 17,921 | +0.26(+1.26%) |
Oct 20, 2022 | 20.52 | 20.68 | 20.48 | 20.53 | 61,785 | +0.25(+1.23%) |
Oct 19, 2022 | 20.35 | 20.39 | 20.23 | 20.29 | 39,993 | -0.23(-1.13%) |
Oct 18, 2022 | 20.69 | 20.70 | 20.47 | 20.52 | 25,336 | -0.05(-0.25%) |
Oct 17, 2022 | 20.40 | 20.59 | 20.40 | 20.57 | 7,613 | +0.44(+2.19%) |
Oct 14, 2022 | 20.43 | 20.43 | 20.11 | 20.13 | 8,443 | -0.25(-1.23%) |
Oct 13, 2022 | 19.87 | 20.40 | 19.87 | 20.38 | 14,436 | +0.18(+0.89%) |
Oct 12, 2022 | 20.15 | 20.21 | 20.13 | 20.20 | 28,656 | +0.09(+0.47%) |
Oct 11, 2022 | 20.04 | 20.27 | 20.04 | 20.10 | 6,979 | -0.22(-1.10%) |
Oct 10, 2022 | 20.47 | 20.47 | 20.32 | 20.33 | 7,110 | +0.17(+0.85%) |
Oct 07, 2022 | 20.40 | 20.40 | 20.09 | 20.16 | 12,394 | -0.30(-1.47%) |
Oct 06, 2022 | 20.50 | 20.59 | 20.44 | 20.46 | 25,022 | -0.31(-1.49%) |
Oct 05, 2022 | 20.66 | 20.83 | 20.63 | 20.77 | 7,852 | -0.02(-0.11%) |
Oct 04, 2022 | 20.80 | 20.84 | 20.75 | 20.79 | 8,075 | +0.40(+1.95%) |