Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.37 | 19.69 | 19.27 | 19.67 | 45,566 | -0.05(-0.25%) |
Dec 29, 2022 | 19.34 | 19.76 | 19.33 | 19.72 | 71,426 | +0.61(+3.21%) |
Dec 28, 2022 | 19.25 | 19.44 | 19.06 | 19.11 | 66,172 | -0.28(-1.43%) |
Dec 27, 2022 | 19.57 | 19.57 | 19.34 | 19.38 | 84,802 | -0.36(-1.80%) |
Dec 23, 2022 | 19.57 | 19.74 | 19.39 | 19.74 | 75,898 | +0.01(+0.05%) |
Dec 22, 2022 | 20.16 | 20.16 | 19.31 | 19.73 | 240,651 | -0.85(-4.13%) |
Dec 21, 2022 | 20.28 | 20.62 | 20.28 | 20.58 | 18,926 | +0.46(+2.31%) |
Dec 20, 2022 | 19.93 | 20.27 | 19.93 | 20.12 | 72,467 | -0.13(-0.63%) |
Dec 19, 2022 | 20.58 | 20.58 | 20.05 | 20.24 | 44,601 | -0.26(-1.27%) |
Dec 16, 2022 | 20.53 | 20.72 | 20.30 | 20.50 | 26,916 | -0.20(-0.95%) |
Dec 15, 2022 | 21.19 | 21.20 | 20.66 | 20.70 | 188,225 | -0.91(-4.19%) |
Dec 14, 2022 | 21.91 | 22.13 | 21.46 | 21.61 | 54,155 | -0.28(-1.26%) |
Dec 13, 2022 | 22.63 | 22.64 | 21.73 | 21.88 | 39,058 | +0.33(+1.55%) |
Dec 12, 2022 | 21.05 | 21.55 | 21.05 | 21.55 | 34,823 | +0.43(+2.05%) |
Dec 09, 2022 | 21.17 | 21.50 | 21.11 | 21.11 | 37,001 | -0.18(-0.83%) |
Dec 08, 2022 | 20.83 | 21.35 | 20.70 | 21.29 | 396,202 | +0.55(+2.66%) |
Dec 07, 2022 | 20.63 | 20.80 | 20.59 | 20.74 | 33,214 | +0.00(+0.00%) |
Dec 06, 2022 | 21.16 | 21.18 | 20.59 | 20.74 | 25,373 | -0.51(-2.41%) |
Dec 05, 2022 | 21.44 | 21.53 | 21.14 | 21.25 | 28,980 | -0.25(-1.15%) |
Dec 02, 2022 | 21.23 | 21.56 | 21.16 | 21.50 | 28,253 | -0.27(-1.22%) |
Dec 01, 2022 | 22.09 | 22.09 | 21.52 | 21.76 | 48,841 | -0.22(-0.99%) |
Nov 30, 2022 | 20.83 | 21.98 | 20.60 | 21.98 | 47,648 | +1.27(+6.13%) |
Nov 29, 2022 | 20.89 | 20.89 | 20.63 | 20.71 | 21,511 | -0.12(-0.57%) |
Nov 28, 2022 | 21.12 | 21.19 | 20.68 | 20.83 | 32,298 | -0.55(-2.58%) |
Nov 25, 2022 | 21.56 | 21.59 | 21.38 | 21.38 | 20,746 | -0.28(-1.27%) |
Nov 23, 2022 | 21.47 | 21.84 | 21.42 | 21.66 | 82,975 | +0.25(+1.15%) |
Nov 22, 2022 | 20.97 | 21.41 | 20.80 | 21.41 | 26,791 | +0.61(+2.94%) |
Nov 21, 2022 | 20.97 | 20.97 | 20.73 | 20.80 | 127,473 | -0.36(-1.72%) |
Nov 18, 2022 | 21.44 | 21.44 | 20.92 | 21.16 | 68,122 | +0.04(+0.19%) |
Nov 17, 2022 | 20.48 | 21.12 | 20.39 | 21.12 | 240,248 | +0.26(+1.23%) |
Nov 16, 2022 | 21.31 | 21.31 | 20.81 | 20.87 | 46,879 | -0.97(-4.42%) |
Nov 15, 2022 | 22.05 | 22.08 | 21.65 | 21.83 | 160,628 | +0.64(+3.02%) |
Nov 14, 2022 | 21.33 | 21.55 | 21.16 | 21.19 | 37,914 | -0.15(-0.69%) |
Nov 11, 2022 | 20.80 | 21.47 | 20.64 | 21.34 | 72,754 | +0.64(+3.09%) |
Nov 10, 2022 | 19.92 | 20.73 | 19.74 | 20.70 | 51,362 | +1.90(+10.11%) |
Nov 09, 2022 | 19.15 | 19.17 | 18.80 | 18.80 | 29,495 | -0.59(-3.05%) |
Nov 08, 2022 | 19.47 | 19.64 | 19.04 | 19.39 | 145,005 | +0.40(+2.13%) |
Nov 07, 2022 | 18.79 | 19.07 | 18.56 | 18.99 | 58,427 | +0.35(+1.90%) |
Nov 04, 2022 | 18.52 | 18.63 | 18.17 | 18.63 | 151,071 | +0.81(+4.53%) |
Nov 03, 2022 | 17.76 | 18.02 | 17.60 | 17.83 | 40,959 | -0.27(-1.47%) |
Nov 02, 2022 | 18.81 | 18.06 | 18.09 | 61,824 | -0.56(-3.01%) | |
Nov 01, 2022 | 18.88 | 18.90 | 18.56 | 18.65 | 242,771 | +0.15(+0.80%) |
Oct 31, 2022 | 18.78 | 18.78 | 18.41 | 18.50 | 45,346 | -0.34(-1.83%) |
Oct 28, 2022 | 18.33 | 18.89 | 18.28 | 18.85 | 56,113 | +0.70(+3.85%) |
Oct 27, 2022 | 18.57 | 18.79 | 18.13 | 18.15 | 77,653 | -0.30(-1.60%) |
Oct 26, 2022 | 18.34 | 18.82 | 18.18 | 18.45 | 138,795 | -0.17(-0.90%) |
Oct 25, 2022 | 18.26 | 18.74 | 18.26 | 18.61 | 27,286 | +0.40(+2.22%) |
Oct 24, 2022 | 18.18 | 18.29 | 17.85 | 18.21 | 64,325 | +0.08(+0.43%) |
Oct 21, 2022 | 17.40 | 18.14 | 17.40 | 18.13 | 34,819 | +0.69(+3.95%) |
Oct 20, 2022 | 17.42 | 17.97 | 17.39 | 17.44 | 30,255 | +0.10(+0.57%) |
Oct 19, 2022 | 17.21 | 17.48 | 17.10 | 17.34 | 130,590 | +0.11(+0.63%) |
Oct 18, 2022 | 17.67 | 17.79 | 16.92 | 17.23 | 83,274 | +0.11(+0.63%) |
Oct 17, 2022 | 17.21 | 17.35 | 17.01 | 17.13 | 95,745 | +0.39(+2.35%) |
Oct 14, 2022 | 17.77 | 17.77 | 16.73 | 16.73 | 181,291 | -0.83(-4.71%) |
Oct 13, 2022 | 16.43 | 17.83 | 16.20 | 17.56 | 60,615 | +0.52(+3.06%) |
Oct 12, 2022 | 17.23 | 17.23 | 16.99 | 17.04 | 479,843 | -0.13(-0.75%) |
Oct 11, 2022 | 17.37 | 17.44 | 16.98 | 17.17 | 114,311 | -0.48(-2.73%) |
Oct 10, 2022 | 18.27 | 18.27 | 17.42 | 17.65 | 132,603 | -0.65(-3.55%) |
Oct 07, 2022 | 18.90 | 18.93 | 18.18 | 18.30 | 58,556 | -1.13(-5.83%) |
Oct 06, 2022 | 19.55 | 19.71 | 19.43 | 19.43 | 51,604 | -0.15(-0.75%) |
Oct 05, 2022 | 19.08 | 19.70 | 18.86 | 19.58 | 68,370 | +0.21(+1.07%) |
Oct 04, 2022 | 19.11 | 19.40 | 19.10 | 19.37 | 42,566 | +0.81(+4.35%) |