Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.70 | 22.79 | 22.68 | 22.78 | 912,623 | +0.00(+0.00%) |
Dec 29, 2022 | 22.56 | 22.79 | 22.55 | 22.78 | 721,794 | +0.35(+1.57%) |
Dec 28, 2022 | 22.76 | 22.81 | 22.43 | 22.43 | 962,861 | -0.29(-1.26%) |
Dec 27, 2022 | 22.93 | 22.93 | 22.69 | 22.72 | 1,403,388 | -0.25(-1.09%) |
Dec 23, 2022 | 22.82 | 22.97 | 22.78 | 22.97 | 708,105 | +0.09(+0.40%) |
Dec 22, 2022 | 22.90 | 22.93 | 22.79 | 22.87 | 893,529 | -0.13(-0.56%) |
Dec 21, 2022 | 22.95 | 23.05 | 22.95 | 23.00 | 1,151,574 | +0.16(+0.69%) |
Dec 20, 2022 | 22.77 | 22.89 | 22.75 | 22.85 | 850,564 | -0.05(-0.20%) |
Dec 19, 2022 | 22.92 | 22.95 | 22.84 | 22.89 | 1,250,969 | -0.10(-0.44%) |
Dec 16, 2022 | 22.99 | 23.03 | 22.95 | 22.99 | 1,933,202 | -0.09(-0.40%) |
Dec 15, 2022 | 23.07 | 23.11 | 22.96 | 23.09 | 1,120,026 | -0.07(-0.30%) |
Dec 14, 2022 | 23.21 | 23.27 | 22.99 | 23.16 | 1,656,816 | -0.09(-0.40%) |
Dec 13, 2022 | 23.35 | 23.38 | 23.09 | 23.25 | 1,719,867 | +0.27(+1.16%) |
Dec 12, 2022 | 22.95 | 23.01 | 22.90 | 22.98 | 1,401,029 | +0.13(+0.56%) |
Dec 09, 2022 | 22.87 | 23.01 | 22.85 | 22.85 | 5,458,501 | -0.08(-0.36%) |
Dec 08, 2022 | 22.94 | 22.96 | 22.85 | 22.93 | 1,077,117 | +0.02(+0.08%) |
Dec 07, 2022 | 22.81 | 22.95 | 22.81 | 22.92 | 1,238,518 | +0.11(+0.48%) |
Dec 06, 2022 | 22.86 | 22.89 | 22.74 | 22.81 | 1,201,624 | -0.01(-0.04%) |
Dec 05, 2022 | 22.92 | 22.93 | 22.77 | 22.81 | 1,316,264 | -0.19(-0.84%) |
Dec 02, 2022 | 22.79 | 23.02 | 22.77 | 23.01 | 8,228,579 | +0.06(+0.24%) |
Dec 01, 2022 | 22.93 | 22.96 | 22.85 | 22.95 | 2,185,586 | +0.04(+0.16%) |
Nov 30, 2022 | 22.61 | 22.92 | 22.57 | 22.92 | 2,406,582 | +0.33(+1.46%) |
Nov 29, 2022 | 22.49 | 22.61 | 22.46 | 22.59 | 1,216,450 | +0.08(+0.37%) |
Nov 28, 2022 | 22.62 | 22.65 | 22.47 | 22.50 | 449,542 | -0.17(-0.73%) |
Nov 25, 2022 | 22.70 | 22.70 | 22.63 | 22.67 | 231,398 | -0.01(-0.04%) |
Nov 23, 2022 | 22.60 | 22.72 | 22.60 | 22.68 | 640,865 | +0.05(+0.20%) |
Nov 22, 2022 | 22.51 | 22.63 | 22.49 | 22.63 | 1,038,303 | +0.18(+0.82%) |
Nov 21, 2022 | 22.46 | 22.52 | 22.41 | 22.45 | 1,036,013 | -0.01(-0.04%) |
Nov 18, 2022 | 22.50 | 22.52 | 22.39 | 22.46 | 438,923 | +0.06(+0.25%) |
Nov 17, 2022 | 22.32 | 22.44 | 22.29 | 22.40 | 911,345 | -0.11(-0.49%) |
Nov 16, 2022 | 22.50 | 22.53 | 22.46 | 22.51 | 815,373 | +0.03(+0.12%) |
Nov 15, 2022 | 22.42 | 22.50 | 22.36 | 22.49 | 1,849,696 | +0.17(+0.78%) |
Nov 14, 2022 | 22.39 | 22.41 | 22.28 | 22.31 | 951,322 | -0.17(-0.73%) |
Nov 11, 2022 | 22.37 | 22.49 | 22.32 | 22.48 | 3,074,493 | +0.08(+0.37%) |
Nov 10, 2022 | 22.36 | 22.43 | 22.23 | 22.39 | 3,206,744 | +0.58(+2.65%) |
Nov 09, 2022 | 22.02 | 22.05 | 21.77 | 21.82 | 8,323,615 | -0.24(-1.08%) |
Nov 08, 2022 | 22.11 | 22.15 | 22.00 | 22.05 | 1,181,271 | +0.01(+0.04%) |
Nov 07, 2022 | 22.11 | 22.11 | 22.00 | 22.05 | 1,008,983 | +0.02(+0.08%) |
Nov 04, 2022 | 22.05 | 22.13 | 21.90 | 22.03 | 837,869 | +0.09(+0.42%) |
Nov 03, 2022 | 21.76 | 21.97 | 21.72 | 21.93 | 933,779 | -0.03(-0.13%) |
Nov 02, 2022 | 22.15 | 22.38 | 21.94 | 21.96 | 1,087,578 | -0.17(-0.75%) |
Nov 01, 2022 | 22.18 | 22.20 | 21.98 | 22.13 | 1,600,080 | +0.12(+0.53%) |
Oct 31, 2022 | 22.12 | 22.15 | 21.98 | 22.01 | 1,563,855 | -0.29(-1.31%) |
Oct 28, 2022 | 22.20 | 22.33 | 22.19 | 22.30 | 916,424 | +0.14(+0.62%) |
Oct 27, 2022 | 22.08 | 22.22 | 22.02 | 22.17 | 1,387,232 | +0.16(+0.70%) |
Oct 26, 2022 | 21.96 | 22.12 | 21.93 | 22.01 | 1,496,098 | +0.03(+0.12%) |
Oct 25, 2022 | 21.87 | 22.01 | 21.87 | 21.98 | 2,021,079 | +0.19(+0.88%) |
Oct 24, 2022 | 21.80 | 21.88 | 21.71 | 21.79 | 2,844,402 | +0.00(+0.00%) |
Oct 21, 2022 | 21.58 | 21.86 | 21.56 | 21.79 | 8,475,010 | +0.16(+0.76%) |
Oct 20, 2022 | 21.72 | 21.90 | 21.56 | 21.63 | 22,131,100 | -0.22(-1.00%) |
Oct 19, 2022 | 21.92 | 21.95 | 21.78 | 21.85 | 1,144,997 | -0.14(-0.62%) |
Oct 18, 2022 | 22.08 | 22.13 | 21.88 | 21.98 | 665,768 | +0.10(+0.46%) |
Oct 17, 2022 | 21.83 | 21.95 | 21.81 | 21.88 | 384,427 | +0.23(+1.05%) |
Oct 14, 2022 | 21.85 | 21.91 | 21.61 | 21.66 | 1,021,009 | -0.11(-0.50%) |
Oct 13, 2022 | 21.36 | 21.81 | 21.36 | 21.77 | 1,064,898 | +0.01(+0.04%) |
Oct 12, 2022 | 21.77 | 21.82 | 21.71 | 21.76 | 863,862 | +0.05(+0.21%) |
Oct 11, 2022 | 21.72 | 21.91 | 21.67 | 21.71 | 897,311 | +0.05(+0.25%) |
Oct 10, 2022 | 21.90 | 21.90 | 21.55 | 21.66 | 504,582 | -0.24(-1.08%) |
Oct 07, 2022 | 22.01 | 22.08 | 21.89 | 21.89 | 630,198 | -0.26(-1.15%) |
Oct 06, 2022 | 22.19 | 22.28 | 22.10 | 22.15 | 593,641 | -0.06(-0.29%) |
Oct 05, 2022 | 22.13 | 22.27 | 22.02 | 22.21 | 614,314 | -0.05(-0.25%) |
Oct 04, 2022 | 22.14 | 22.29 | 22.14 | 22.27 | 1,260,852 | +0.29(+1.33%) |