Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.40 | 20.52 | 20.21 | 20.30 | 188,849 | -0.21(-1.02%) |
Dec 29, 2022 | 20.26 | 20.60 | 20.26 | 20.51 | 215,687 | +0.34(+1.69%) |
Dec 28, 2022 | 19.95 | 20.29 | 19.75 | 20.17 | 194,091 | +0.27(+1.36%) |
Dec 27, 2022 | 19.80 | 19.98 | 19.59 | 19.90 | 124,080 | +0.09(+0.45%) |
Dec 23, 2022 | 19.97 | 20.40 | 19.62 | 19.81 | 91,462 | -0.15(-0.75%) |
Dec 22, 2022 | 20.16 | 20.32 | 19.65 | 19.96 | 246,929 | -0.29(-1.43%) |
Dec 21, 2022 | 19.49 | 20.28 | 19.49 | 20.25 | 203,565 | +0.50(+2.53%) |
Dec 20, 2022 | 19.60 | 19.87 | 19.33 | 19.75 | 192,213 | +0.11(+0.56%) |
Dec 19, 2022 | 19.43 | 19.79 | 19.34 | 19.64 | 223,577 | +0.25(+1.29%) |
Dec 16, 2022 | 19.56 | 19.56 | 19.08 | 19.39 | 1,544,236 | -0.30(-1.52%) |
Dec 15, 2022 | 19.81 | 19.90 | 19.50 | 19.69 | 255,087 | -0.42(-2.09%) |
Dec 14, 2022 | 19.91 | 20.30 | 19.91 | 20.11 | 198,856 | +0.03(+0.15%) |
Dec 13, 2022 | 20.54 | 20.68 | 19.97 | 20.08 | 341,048 | +0.04(+0.20%) |
Dec 12, 2022 | 20.09 | 20.32 | 19.75 | 20.04 | 177,528 | -0.08(-0.40%) |
Dec 09, 2022 | 20.21 | 20.52 | 20.09 | 20.12 | 164,498 | -0.15(-0.74%) |
Dec 08, 2022 | 19.93 | 20.47 | 19.93 | 20.27 | 149,417 | +0.23(+1.15%) |
Dec 07, 2022 | 20.35 | 20.50 | 19.84 | 20.04 | 231,739 | -0.26(-1.28%) |
Dec 06, 2022 | 20.51 | 20.65 | 20.07 | 20.30 | 229,447 | -0.27(-1.31%) |
Dec 05, 2022 | 20.65 | 20.66 | 20.34 | 20.57 | 277,952 | -0.27(-1.30%) |
Dec 02, 2022 | 21.05 | 21.05 | 20.80 | 20.84 | 277,184 | -0.46(-2.16%) |
Dec 01, 2022 | 21.38 | 21.41 | 20.82 | 21.30 | 450,122 | +0.06(+0.28%) |
Nov 30, 2022 | 20.43 | 21.34 | 20.07 | 21.24 | 512,348 | +0.88(+4.32%) |
Nov 29, 2022 | 20.26 | 20.65 | 20.04 | 20.36 | 264,716 | +0.01(+0.05%) |
Nov 28, 2022 | 21.21 | 21.43 | 20.29 | 20.35 | 293,237 | -0.91(-4.28%) |
Nov 25, 2022 | 21.26 | 21.32 | 21.14 | 21.26 | 80,501 | +0.11(+0.52%) |
Nov 23, 2022 | 21.45 | 21.67 | 20.98 | 21.15 | 263,619 | -0.38(-1.76%) |
Nov 22, 2022 | 21.41 | 21.65 | 21.05 | 21.53 | 248,351 | +0.28(+1.32%) |
Nov 21, 2022 | 21.64 | 22.00 | 21.25 | 21.25 | 259,933 | -0.46(-2.12%) |
Nov 18, 2022 | 22.39 | 22.70 | 21.43 | 21.71 | 431,399 | -0.27(-1.23%) |
Nov 17, 2022 | 22.55 | 22.88 | 21.43 | 21.98 | 343,852 | -0.92(-4.02%) |
Nov 16, 2022 | 22.99 | 23.44 | 22.18 | 22.90 | 1,339,771 | +0.84(+3.81%) |
Nov 15, 2022 | 22.28 | 22.45 | 21.89 | 22.06 | 318,020 | +0.00(+0.00%) |
Nov 14, 2022 | 22.33 | 22.60 | 22.02 | 22.06 | 324,512 | -0.36(-1.61%) |
Nov 11, 2022 | 22.46 | 22.74 | 22.21 | 22.42 | 475,013 | +0.13(+0.58%) |
Nov 10, 2022 | 21.99 | 22.41 | 21.93 | 22.29 | 429,527 | +0.95(+4.45%) |
Nov 09, 2022 | 21.20 | 21.65 | 20.96 | 21.34 | 194,261 | +0.04(+0.19%) |
Nov 08, 2022 | 21.65 | 21.87 | 21.16 | 21.30 | 157,502 | -0.38(-1.75%) |
Nov 07, 2022 | 21.70 | 21.91 | 21.47 | 21.68 | 179,798 | +0.07(+0.32%) |
Nov 04, 2022 | 21.46 | 21.89 | 21.36 | 21.61 | 224,141 | +0.35(+1.65%) |
Nov 03, 2022 | 21.49 | 21.49 | 21.01 | 21.26 | 118,829 | -0.32(-1.48%) |
Nov 02, 2022 | 21.95 | 22.41 | 21.43 | 21.58 | 224,058 | -0.52(-2.35%) |
Nov 01, 2022 | 22.23 | 22.41 | 22.07 | 22.10 | 190,086 | -0.01(-0.05%) |
Oct 31, 2022 | 21.97 | 22.34 | 21.88 | 22.11 | 165,065 | +0.12(+0.55%) |
Oct 28, 2022 | 21.50 | 22.29 | 21.31 | 21.99 | 161,920 | +0.60(+2.81%) |
Oct 27, 2022 | 21.39 | 21.62 | 21.04 | 21.39 | 234,724 | +0.20(+0.94%) |
Oct 26, 2022 | 21.47 | 21.73 | 21.15 | 21.19 | 296,438 | +0.00(+0.00%) |
Oct 25, 2022 | 20.83 | 21.37 | 20.83 | 21.19 | 153,839 | +0.48(+2.32%) |
Oct 24, 2022 | 20.75 | 20.89 | 20.54 | 20.71 | 130,939 | +0.00(+0.00%) |
Oct 21, 2022 | 20.41 | 20.81 | 20.15 | 20.71 | 239,608 | +0.47(+2.32%) |
Oct 20, 2022 | 20.29 | 20.63 | 20.14 | 20.24 | 128,543 | -0.06(-0.30%) |
Oct 19, 2022 | 20.37 | 20.52 | 19.75 | 20.30 | 398,399 | -0.24(-1.17%) |
Oct 18, 2022 | 20.82 | 21.21 | 20.19 | 20.54 | 167,692 | +0.07(+0.34%) |
Oct 17, 2022 | 20.27 | 20.69 | 20.17 | 20.47 | 421,339 | +0.52(+2.61%) |
Oct 14, 2022 | 20.19 | 20.31 | 19.85 | 19.95 | 273,343 | -0.03(-0.15%) |
Oct 13, 2022 | 18.96 | 20.15 | 18.90 | 19.98 | 362,254 | +0.85(+4.44%) |
Oct 12, 2022 | 20.85 | 20.98 | 19.13 | 19.13 | 456,441 | -1.95(-9.25%) |
Oct 11, 2022 | 21.05 | 21.46 | 20.82 | 21.08 | 182,063 | +0.02(+0.09%) |
Oct 10, 2022 | 21.28 | 21.52 | 20.84 | 21.06 | 142,565 | -0.22(-1.03%) |
Oct 07, 2022 | 21.93 | 22.17 | 21.14 | 21.28 | 131,156 | -0.71(-3.23%) |
Oct 06, 2022 | 22.00 | 22.42 | 21.43 | 21.99 | 184,013 | -0.02(-0.09%) |
Oct 05, 2022 | 22.00 | 22.07 | 21.48 | 22.01 | 104,579 | -0.29(-1.30%) |
Oct 04, 2022 | 21.73 | 22.46 | 21.73 | 22.30 | 281,527 | +0.76(+3.53%) |