Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.75 | 20.90 | 20.62 | 20.81 | 31,692 | +0.00(+0.00%) |
Dec 29, 2022 | 20.32 | 20.96 | 20.32 | 20.81 | 32,097 | +0.64(+3.17%) |
Dec 28, 2022 | 20.75 | 20.95 | 19.96 | 20.17 | 32,567 | -0.56(-2.70%) |
Dec 27, 2022 | 20.87 | 21.03 | 19.93 | 20.73 | 26,023 | -0.15(-0.72%) |
Dec 23, 2022 | 20.91 | 21.00 | 20.75 | 20.88 | 23,714 | -0.03(-0.14%) |
Dec 22, 2022 | 20.87 | 21.10 | 20.39 | 20.91 | 31,177 | -0.06(-0.29%) |
Dec 21, 2022 | 21.43 | 21.64 | 20.70 | 20.97 | 36,112 | -0.32(-1.50%) |
Dec 20, 2022 | 21.24 | 21.54 | 20.88 | 21.29 | 22,946 | -0.04(-0.19%) |
Dec 19, 2022 | 21.81 | 21.90 | 20.93 | 21.33 | 37,768 | -0.43(-1.98%) |
Dec 16, 2022 | 21.40 | 22.05 | 21.35 | 21.76 | 218,183 | +0.01(+0.05%) |
Dec 15, 2022 | 22.57 | 22.57 | 21.34 | 21.75 | 45,824 | -1.22(-5.31%) |
Dec 14, 2022 | 23.03 | 23.79 | 22.39 | 22.97 | 26,359 | -0.03(-0.13%) |
Dec 13, 2022 | 22.83 | 23.49 | 22.83 | 23.00 | 58,202 | +0.76(+3.42%) |
Dec 12, 2022 | 22.16 | 23.29 | 21.75 | 22.24 | 64,512 | +0.03(+0.14%) |
Dec 09, 2022 | 21.80 | 22.49 | 21.31 | 22.21 | 43,270 | +0.24(+1.09%) |
Dec 08, 2022 | 21.94 | 22.13 | 21.32 | 21.97 | 44,086 | -0.01(-0.05%) |
Dec 07, 2022 | 22.50 | 22.50 | 21.53 | 21.98 | 45,326 | -0.54(-2.40%) |
Dec 06, 2022 | 22.97 | 22.97 | 21.89 | 22.52 | 73,222 | -0.42(-1.83%) |
Dec 05, 2022 | 23.01 | 23.26 | 22.51 | 22.94 | 58,976 | -0.07(-0.30%) |
Dec 02, 2022 | 23.24 | 23.52 | 22.28 | 23.01 | 48,033 | -0.43(-1.83%) |
Dec 01, 2022 | 22.13 | 24.06 | 22.08 | 23.44 | 70,890 | +1.57(+7.18%) |
Nov 30, 2022 | 22.00 | 22.30 | 21.41 | 21.87 | 294,012 | -0.25(-1.13%) |
Nov 29, 2022 | 22.02 | 22.49 | 21.83 | 22.12 | 38,147 | -0.06(-0.27%) |
Nov 28, 2022 | 22.18 | 22.75 | 21.54 | 22.18 | 41,857 | -0.30(-1.33%) |
Nov 25, 2022 | 22.12 | 22.66 | 21.50 | 22.48 | 15,411 | +0.51(+2.32%) |
Nov 23, 2022 | 21.94 | 22.54 | 21.71 | 21.97 | 47,015 | +0.01(+0.05%) |
Nov 22, 2022 | 22.31 | 22.50 | 21.16 | 21.96 | 57,830 | -0.10(-0.45%) |
Nov 21, 2022 | 21.90 | 22.18 | 21.30 | 22.06 | 101,348 | -0.05(-0.23%) |
Nov 18, 2022 | 22.86 | 22.92 | 21.62 | 22.11 | 65,670 | -0.39(-1.73%) |
Nov 17, 2022 | 21.67 | 23.37 | 21.31 | 22.50 | 39,648 | +0.45(+2.04%) |
Nov 16, 2022 | 22.65 | 22.65 | 21.62 | 22.05 | 43,438 | -0.85(-3.71%) |
Nov 15, 2022 | 22.13 | 23.02 | 22.10 | 22.90 | 41,013 | +1.01(+4.61%) |
Nov 14, 2022 | 22.10 | 22.16 | 21.43 | 21.89 | 45,678 | -0.35(-1.57%) |
Nov 11, 2022 | 21.83 | 22.33 | 21.45 | 22.24 | 56,983 | +0.31(+1.41%) |
Nov 10, 2022 | 21.69 | 22.56 | 21.60 | 21.93 | 44,456 | +0.66(+3.10%) |
Nov 09, 2022 | 21.59 | 21.81 | 20.86 | 21.27 | 38,269 | -0.60(-2.74%) |
Nov 08, 2022 | 22.13 | 22.56 | 21.47 | 21.87 | 34,111 | -0.30(-1.35%) |
Nov 07, 2022 | 22.12 | 22.43 | 21.50 | 22.17 | 30,810 | -0.13(-0.58%) |
Nov 04, 2022 | 22.19 | 22.32 | 21.02 | 22.30 | 43,419 | +1.88(+9.21%) |
Nov 03, 2022 | 20.38 | 20.81 | 20.20 | 20.42 | 27,529 | -0.16(-0.78%) |
Nov 02, 2022 | 20.76 | 21.50 | 19.88 | 20.58 | 36,969 | -0.39(-1.86%) |
Nov 01, 2022 | 20.18 | 21.18 | 20.18 | 20.97 | 27,087 | +0.56(+2.74%) |
Oct 31, 2022 | 20.35 | 20.62 | 20.09 | 20.41 | 58,316 | -0.02(-0.10%) |
Oct 28, 2022 | 19.74 | 20.49 | 19.60 | 20.43 | 43,738 | +0.79(+4.02%) |
Oct 27, 2022 | 19.88 | 20.00 | 19.45 | 19.64 | 39,296 | -0.10(-0.51%) |
Oct 26, 2022 | 19.47 | 19.93 | 19.39 | 19.74 | 24,281 | +0.32(+1.65%) |
Oct 25, 2022 | 19.00 | 19.65 | 18.93 | 19.42 | 36,268 | +0.60(+3.19%) |
Oct 24, 2022 | 18.19 | 18.92 | 18.19 | 18.82 | 27,968 | +0.76(+4.21%) |
Oct 21, 2022 | 17.69 | 19.08 | 17.69 | 18.06 | 41,873 | +0.46(+2.61%) |
Oct 20, 2022 | 17.45 | 17.81 | 17.13 | 17.60 | 38,206 | +0.04(+0.23%) |
Oct 19, 2022 | 18.20 | 18.20 | 17.30 | 17.56 | 37,064 | -0.55(-3.04%) |
Oct 18, 2022 | 18.29 | 18.45 | 17.98 | 18.11 | 25,704 | +0.08(+0.44%) |
Oct 17, 2022 | 17.64 | 18.50 | 17.64 | 18.03 | 53,400 | +0.67(+3.86%) |
Oct 14, 2022 | 17.67 | 19.45 | 17.20 | 17.36 | 25,266 | -0.15(-0.86%) |
Oct 13, 2022 | 16.84 | 17.57 | 16.55 | 17.51 | 46,952 | +0.40(+2.34%) |
Oct 12, 2022 | 17.36 | 17.36 | 16.73 | 17.11 | 38,423 | -0.15(-0.87%) |
Oct 11, 2022 | 17.31 | 17.62 | 17.04 | 17.26 | 41,588 | -0.23(-1.32%) |
Oct 10, 2022 | 17.02 | 17.59 | 16.86 | 17.49 | 54,465 | +0.39(+2.28%) |
Oct 07, 2022 | 18.34 | 18.34 | 16.84 | 17.10 | 64,249 | -1.54(-8.26%) |
Oct 06, 2022 | 19.37 | 19.43 | 18.53 | 18.64 | 36,255 | -0.75(-3.87%) |
Oct 05, 2022 | 19.38 | 19.50 | 18.99 | 19.39 | 33,052 | -0.11(-0.56%) |
Oct 04, 2022 | 19.96 | 20.45 | 19.40 | 19.50 | 44,557 | -0.33(-1.66%) |