Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.37 | 21.37 | 21.07 | 21.25 | 16,034 | -0.20(-0.93%) |
Dec 29, 2022 | 21.09 | 21.45 | 21.09 | 21.45 | 12,179 | +0.84(+4.06%) |
Dec 28, 2022 | 20.89 | 20.89 | 20.54 | 20.61 | 15,299 | -0.24(-1.15%) |
Dec 27, 2022 | 20.44 | 20.89 | 20.30 | 20.85 | 58,693 | +0.65(+3.19%) |
Dec 23, 2022 | 20.15 | 20.26 | 20.15 | 20.21 | 19,105 | +0.36(+1.80%) |
Dec 22, 2022 | 19.94 | 19.94 | 19.67 | 19.85 | 197,551 | -0.23(-1.14%) |
Dec 21, 2022 | 20.07 | 20.08 | 19.92 | 20.08 | 179,253 | +0.31(+1.56%) |
Dec 20, 2022 | 19.86 | 19.93 | 19.76 | 19.77 | 33,322 | -0.21(-1.04%) |
Dec 19, 2022 | 20.19 | 20.19 | 19.92 | 19.98 | 49,513 | -0.84(-4.02%) |
Dec 16, 2022 | 20.67 | 20.84 | 20.47 | 20.81 | 37,364 | +0.34(+1.65%) |
Dec 15, 2022 | 20.95 | 20.95 | 20.46 | 20.48 | 69,740 | -0.76(-3.60%) |
Dec 14, 2022 | 21.02 | 21.25 | 20.96 | 21.24 | 167,158 | +0.38(+1.81%) |
Dec 13, 2022 | 21.31 | 21.45 | 20.86 | 20.86 | 181,191 | -0.12(-0.59%) |
Dec 12, 2022 | 20.87 | 21.03 | 20.87 | 20.99 | 16,949 | +0.26(+1.27%) |
Dec 09, 2022 | 21.11 | 21.17 | 20.72 | 20.72 | 167,363 | -0.30(-1.45%) |
Dec 08, 2022 | 21.05 | 21.23 | 20.93 | 21.03 | 19,081 | +0.33(+1.61%) |
Dec 07, 2022 | 20.58 | 20.74 | 20.58 | 20.70 | 1,762 | +0.12(+0.59%) |
Dec 06, 2022 | 20.55 | 20.58 | 20.49 | 20.57 | 2,140 | -0.11(-0.53%) |
Dec 05, 2022 | 20.85 | 20.85 | 20.48 | 20.68 | 493,390 | -0.17(-0.81%) |
Dec 02, 2022 | 20.27 | 20.88 | 20.27 | 20.85 | 52,873 | +0.50(+2.44%) |
Dec 01, 2022 | 20.34 | 20.45 | 20.34 | 20.36 | 12,373 | -0.34(-1.63%) |
Nov 30, 2022 | 20.43 | 20.75 | 20.43 | 20.69 | 46,457 | +0.73(+3.68%) |
Nov 29, 2022 | 19.79 | 20.08 | 19.79 | 19.96 | 3,209 | +0.57(+2.93%) |
Nov 28, 2022 | 19.19 | 19.44 | 19.19 | 19.39 | 7,086 | +0.08(+0.40%) |
Nov 25, 2022 | 19.40 | 19.40 | 19.31 | 19.31 | 1,008 | -0.16(-0.82%) |
Nov 23, 2022 | 19.44 | 19.62 | 19.37 | 19.47 | 67,479 | -0.46(-2.29%) |
Nov 22, 2022 | 19.76 | 19.93 | 19.73 | 19.93 | 8,648 | -0.62(-3.00%) |
Nov 21, 2022 | 20.55 | 20.55 | 20.36 | 20.55 | 5,256 | -0.11(-0.53%) |
Nov 18, 2022 | 20.80 | 20.80 | 20.54 | 20.65 | 28,373 | +0.12(+0.58%) |
Nov 17, 2022 | 20.17 | 20.65 | 20.17 | 20.54 | 14,116 | -0.13(-0.62%) |
Nov 16, 2022 | 20.78 | 20.81 | 20.47 | 20.66 | 6,795 | -0.22(-1.07%) |
Nov 15, 2022 | 21.09 | 21.09 | 20.87 | 20.89 | 16,538 | +0.23(+1.13%) |
Nov 14, 2022 | 20.71 | 20.76 | 20.42 | 20.65 | 42,940 | +0.58(+2.90%) |
Nov 11, 2022 | 20.05 | 20.30 | 20.04 | 20.07 | 10,837 | +0.31(+1.59%) |
Nov 10, 2022 | 19.49 | 19.77 | 19.49 | 19.76 | 10,881 | +0.86(+4.53%) |
Nov 09, 2022 | 19.15 | 19.24 | 18.90 | 18.90 | 1,567 | -0.59(-3.03%) |
Nov 08, 2022 | 19.43 | 19.50 | 19.25 | 19.49 | 3,757 | -0.08(-0.41%) |
Nov 07, 2022 | 19.68 | 19.71 | 19.57 | 19.57 | 3,923 | -0.27(-1.35%) |
Nov 04, 2022 | 19.71 | 19.84 | 19.47 | 19.84 | 5,572 | +1.10(+5.88%) |
Nov 03, 2022 | 18.48 | 18.74 | 18.48 | 18.74 | 2,944 | +0.19(+1.02%) |
Nov 02, 2022 | 18.60 | 18.89 | 18.54 | 18.55 | 6,979 | +0.38(+2.08%) |
Nov 01, 2022 | 18.28 | 18.31 | 18.17 | 18.17 | 5,728 | +0.49(+2.75%) |
Oct 31, 2022 | 17.53 | 17.70 | 17.41 | 17.69 | 9,303 | -0.19(-1.06%) |
Oct 28, 2022 | 17.95 | 18.01 | 17.81 | 17.87 | 43,524 | -0.54(-2.91%) |
Oct 27, 2022 | 18.34 | 18.54 | 18.16 | 18.41 | 58,335 | -0.41(-2.19%) |
Oct 26, 2022 | 18.30 | 18.97 | 18.30 | 18.82 | 13,712 | +1.34(+7.64%) |
Oct 25, 2022 | 17.42 | 17.58 | 17.41 | 17.49 | 7,194 | -0.07(-0.40%) |
Oct 24, 2022 | 17.79 | 17.79 | 17.37 | 17.56 | 25,304 | -1.23(-6.55%) |
Oct 21, 2022 | 18.61 | 18.79 | 18.60 | 18.79 | 5,591 | +0.29(+1.56%) |
Oct 20, 2022 | 18.55 | 18.77 | 18.46 | 18.50 | 24,015 | +0.18(+0.98%) |
Oct 19, 2022 | 18.58 | 18.59 | 18.32 | 18.32 | 4,383 | -0.78(-4.11%) |
Oct 18, 2022 | 19.19 | 19.20 | 18.93 | 19.11 | 7,859 | +0.23(+1.21%) |
Oct 17, 2022 | 18.73 | 18.97 | 18.73 | 18.88 | 20,469 | +0.40(+2.15%) |
Oct 14, 2022 | 18.46 | 18.95 | 18.28 | 18.48 | 75,188 | +1.01(+5.80%) |
Oct 13, 2022 | 16.94 | 17.47 | 16.93 | 17.47 | 5,717 | +0.57(+3.35%) |
Oct 12, 2022 | 16.81 | 16.97 | 16.75 | 16.90 | 20,666 | +0.13(+0.77%) |
Oct 11, 2022 | 16.95 | 16.98 | 16.74 | 16.77 | 23,296 | -0.36(-2.12%) |
Oct 10, 2022 | 17.37 | 17.37 | 17.05 | 17.13 | 18,870 | -0.79(-4.40%) |
Oct 07, 2022 | 17.86 | 18.02 | 17.76 | 17.92 | 110,593 | -0.07(-0.39%) |
Oct 06, 2022 | 18.02 | 18.11 | 17.99 | 17.99 | 5,105 | -0.25(-1.36%) |
Oct 05, 2022 | 18.19 | 18.24 | 18.10 | 18.24 | 3,306 | -0.11(-0.60%) |
Oct 04, 2022 | 17.92 | 18.35 | 17.90 | 18.35 | 5,080 | +0.75(+4.29%) |