Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.09 | 16.30 | 16.01 | 16.26 | 11,080 | +0.08(+0.47%) |
Dec 29, 2022 | 15.73 | 16.24 | 15.70 | 16.19 | 13,257 | +0.54(+3.43%) |
Dec 28, 2022 | 15.78 | 16.48 | 15.51 | 15.65 | 64,770 | -0.36(-2.28%) |
Dec 27, 2022 | 16.30 | 16.41 | 15.91 | 16.01 | 32,255 | -0.21(-1.30%) |
Dec 23, 2022 | 15.43 | 16.23 | 15.43 | 16.22 | 59,569 | +0.70(+4.51%) |
Dec 22, 2022 | 14.95 | 15.60 | 14.66 | 15.52 | 129,029 | +0.32(+2.08%) |
Dec 21, 2022 | 15.55 | 15.57 | 14.99 | 15.21 | 101,783 | -0.31(-1.98%) |
Dec 20, 2022 | 15.84 | 16.06 | 15.34 | 15.51 | 91,009 | -0.72(-4.43%) |
Dec 19, 2022 | 16.30 | 16.38 | 15.87 | 16.23 | 101,131 | -0.08(-0.47%) |
Dec 16, 2022 | 16.46 | 16.46 | 15.69 | 16.31 | 88,172 | -0.46(-2.74%) |
Dec 15, 2022 | 17.01 | 17.06 | 16.64 | 16.77 | 61,854 | -0.58(-3.32%) |
Dec 14, 2022 | 17.44 | 17.47 | 17.01 | 17.35 | 54,366 | -0.29(-1.64%) |
Dec 13, 2022 | 17.95 | 17.95 | 17.23 | 17.63 | 29,191 | +0.21(+1.22%) |
Dec 12, 2022 | 16.97 | 17.56 | 16.61 | 17.42 | 31,732 | +0.45(+2.66%) |
Dec 09, 2022 | 17.12 | 17.21 | 16.86 | 16.97 | 24,752 | -0.46(-2.64%) |
Dec 08, 2022 | 16.63 | 17.43 | 16.34 | 17.43 | 18,183 | +0.71(+4.24%) |
Dec 07, 2022 | 16.90 | 16.90 | 16.42 | 16.72 | 11,131 | -0.21(-1.25%) |
Dec 06, 2022 | 17.43 | 17.43 | 16.93 | 16.93 | 12,999 | -0.74(-4.18%) |
Dec 05, 2022 | 17.71 | 17.71 | 17.26 | 17.67 | 41,022 | -0.28(-1.55%) |
Dec 02, 2022 | 18.05 | 18.12 | 17.64 | 17.95 | 17,331 | -0.05(-0.29%) |
Dec 01, 2022 | 18.12 | 18.52 | 17.88 | 18.00 | 24,813 | -0.18(-0.98%) |
Nov 30, 2022 | 17.71 | 18.43 | 17.71 | 18.18 | 115,805 | +0.29(+1.61%) |
Nov 29, 2022 | 17.85 | 17.89 | 17.54 | 17.89 | 6,287 | +0.31(+1.78%) |
Nov 28, 2022 | 18.21 | 18.57 | 17.57 | 17.58 | 15,769 | -1.12(-6.00%) |
Nov 25, 2022 | 19.07 | 19.21 | 18.67 | 18.70 | 6,361 | -0.54(-2.81%) |
Nov 23, 2022 | 19.25 | 19.30 | 19.06 | 19.24 | 8,305 | -0.29(-1.46%) |
Nov 22, 2022 | 19.14 | 19.55 | 18.96 | 19.53 | 9,596 | +0.49(+2.55%) |
Nov 21, 2022 | 18.98 | 19.13 | 18.63 | 19.04 | 8,613 | -0.04(-0.20%) |
Nov 18, 2022 | 19.59 | 19.59 | 18.79 | 19.08 | 7,442 | -0.22(-1.13%) |
Nov 17, 2022 | 19.17 | 19.54 | 19.11 | 19.30 | 15,454 | -0.41(-2.08%) |
Nov 16, 2022 | 19.66 | 19.73 | 19.21 | 19.71 | 12,672 | -0.26(-1.29%) |
Nov 15, 2022 | 21.43 | 21.43 | 19.86 | 19.97 | 19,625 | -1.19(-5.62%) |
Nov 14, 2022 | 21.46 | 21.62 | 21.12 | 21.15 | 10,885 | -0.61(-2.82%) |
Nov 11, 2022 | 20.43 | 21.98 | 20.43 | 21.77 | 110,757 | +1.50(+7.39%) |
Nov 10, 2022 | 19.36 | 20.52 | 19.36 | 20.27 | 71,595 | +1.92(+10.47%) |
Nov 09, 2022 | 19.55 | 19.70 | 18.35 | 18.35 | 25,601 | -1.29(-6.59%) |
Nov 08, 2022 | 19.31 | 19.92 | 19.06 | 19.64 | 55,827 | +0.60(+3.15%) |
Nov 07, 2022 | 19.01 | 19.16 | 18.62 | 19.04 | 16,624 | -0.71(-3.61%) |
Nov 04, 2022 | 20.43 | 20.43 | 18.81 | 19.76 | 29,396 | -0.05(-0.24%) |
Nov 03, 2022 | 20.04 | 20.34 | 19.80 | 19.80 | 7,814 | -0.61(-2.98%) |
Nov 02, 2022 | 21.20 | 20.41 | 20.41 | 9,351 | -0.79(-3.72%) | |
Nov 01, 2022 | 21.54 | 21.54 | 19.90 | 21.20 | 37,891 | -0.33(-1.55%) |
Oct 31, 2022 | 21.49 | 21.85 | 20.96 | 21.54 | 18,416 | -0.14(-0.66%) |
Oct 28, 2022 | 20.92 | 21.68 | 20.65 | 21.68 | 11,468 | +0.89(+4.30%) |
Oct 27, 2022 | 20.00 | 20.80 | 19.81 | 20.78 | 7,768 | +0.65(+3.21%) |
Oct 26, 2022 | 19.98 | 20.76 | 19.82 | 20.14 | 11,659 | +0.37(+1.88%) |
Oct 25, 2022 | 18.54 | 19.87 | 18.54 | 19.77 | 4,042 | +1.18(+6.35%) |
Oct 24, 2022 | 18.93 | 18.93 | 18.41 | 18.59 | 11,158 | -0.68(-3.51%) |
Oct 21, 2022 | 18.72 | 19.26 | 18.27 | 19.26 | 8,168 | +0.67(+3.58%) |
Oct 20, 2022 | 18.76 | 18.93 | 18.43 | 18.60 | 6,289 | +0.06(+0.31%) |
Oct 19, 2022 | 18.45 | 18.62 | 17.73 | 18.54 | 23,552 | +0.09(+0.46%) |
Oct 18, 2022 | 18.49 | 18.95 | 18.26 | 18.45 | 32,002 | +0.41(+2.27%) |
Oct 17, 2022 | 18.33 | 18.75 | 17.84 | 18.04 | 47,373 | +0.29(+1.66%) |
Oct 14, 2022 | 19.28 | 19.28 | 17.69 | 17.75 | 20,813 | -1.50(-7.81%) |
Oct 13, 2022 | 18.83 | 19.32 | 18.08 | 19.25 | 20,250 | +0.23(+1.20%) |
Oct 12, 2022 | 18.56 | 19.02 | 18.31 | 19.02 | 27,783 | +1.28(+7.24%) |
Oct 11, 2022 | 18.13 | 18.27 | 17.64 | 17.74 | 4,951 | -0.95(-5.07%) |
Oct 10, 2022 | 18.42 | 18.69 | 18.11 | 18.69 | 1,145 | +0.27(+1.47%) |
Oct 07, 2022 | 18.62 | 18.78 | 18.26 | 18.42 | 12,329 | -0.61(-3.19%) |
Oct 06, 2022 | 19.09 | 19.09 | 18.55 | 19.02 | 3,788 | -0.68(-3.43%) |
Oct 05, 2022 | 20.37 | 20.37 | 19.46 | 19.70 | 7,813 | -0.84(-4.08%) |
Oct 04, 2022 | 20.07 | 20.82 | 20.07 | 20.54 | 5,220 | +0.77(+3.90%) |