Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.82 | 19.82 | 19.28 | 19.33 | 12,296 | -0.09(-0.46%) |
Dec 29, 2022 | 19.77 | 19.78 | 19.15 | 19.42 | 23,531 | -0.85(-4.18%) |
Dec 28, 2022 | 19.97 | 20.42 | 19.77 | 20.27 | 13,578 | +0.20(+0.98%) |
Dec 27, 2022 | 19.52 | 20.14 | 19.50 | 20.07 | 19,201 | +0.78(+4.03%) |
Dec 23, 2022 | 19.06 | 19.41 | 19.06 | 19.29 | 39,806 | +0.57(+3.05%) |
Dec 22, 2022 | 18.99 | 19.13 | 18.70 | 18.72 | 1,533 | +0.03(+0.18%) |
Dec 21, 2022 | 19.06 | 19.06 | 18.47 | 18.69 | 67,682 | -0.49(-2.54%) |
Dec 20, 2022 | 19.87 | 19.87 | 19.06 | 19.18 | 73,360 | -0.51(-2.60%) |
Dec 19, 2022 | 18.92 | 19.80 | 18.92 | 19.69 | 47,864 | +0.71(+3.73%) |
Dec 16, 2022 | 18.89 | 19.20 | 18.76 | 18.98 | 29,703 | +0.44(+2.39%) |
Dec 15, 2022 | 18.14 | 18.62 | 18.10 | 18.54 | 5,297 | +0.56(+3.12%) |
Dec 14, 2022 | 17.72 | 18.03 | 17.60 | 17.98 | 17,858 | -0.25(-1.35%) |
Dec 13, 2022 | 17.93 | 18.34 | 17.76 | 18.22 | 7,682 | -0.55(-2.94%) |
Dec 12, 2022 | 18.79 | 18.79 | 18.74 | 18.77 | 2,396 | -0.26(-1.35%) |
Dec 09, 2022 | 18.44 | 19.03 | 18.44 | 19.03 | 3,988 | +0.75(+4.09%) |
Dec 08, 2022 | 18.65 | 18.65 | 18.28 | 18.28 | 2,534 | -0.45(-2.42%) |
Dec 07, 2022 | 18.79 | 18.79 | 18.66 | 18.73 | 7,929 | -0.33(-1.72%) |
Dec 06, 2022 | 18.62 | 19.29 | 18.62 | 19.06 | 8,030 | +0.67(+3.65%) |
Dec 05, 2022 | 17.81 | 18.62 | 17.81 | 18.39 | 15,084 | +0.68(+3.84%) |
Dec 02, 2022 | 18.53 | 18.53 | 17.64 | 17.71 | 13,535 | -0.45(-2.49%) |
Dec 01, 2022 | 18.22 | 18.36 | 18.13 | 18.16 | 5,447 | -0.10(-0.54%) |
Nov 30, 2022 | 18.83 | 19.30 | 18.26 | 18.26 | 61,289 | -1.29(-6.60%) |
Nov 29, 2022 | 19.42 | 19.56 | 19.40 | 19.55 | 7,972 | +0.09(+0.46%) |
Nov 28, 2022 | 19.29 | 19.49 | 18.70 | 19.46 | 63,933 | +0.28(+1.44%) |
Nov 25, 2022 | 19.19 | 19.19 | 19.19 | 19.19 | 101 | -0.06(-0.31%) |
Nov 23, 2022 | 19.05 | 19.36 | 19.05 | 19.25 | 2,893 | +0.16(+0.83%) |
Nov 22, 2022 | 19.68 | 19.74 | 19.01 | 19.09 | 5,380 | -0.32(-1.67%) |
Nov 21, 2022 | 19.07 | 19.41 | 19.07 | 19.41 | 4,880 | +0.24(+1.23%) |
Nov 18, 2022 | 19.23 | 19.29 | 19.05 | 19.18 | 11,371 | -0.20(-1.02%) |
Nov 17, 2022 | 19.63 | 19.79 | 19.21 | 19.37 | 7,159 | +0.10(+0.51%) |
Nov 16, 2022 | 18.69 | 19.27 | 18.69 | 19.27 | 11,119 | +0.33(+1.77%) |
Nov 15, 2022 | 18.71 | 19.15 | 18.63 | 18.94 | 10,066 | -0.13(-0.67%) |
Nov 14, 2022 | 19.04 | 19.07 | 18.54 | 19.07 | 10,414 | -0.11(-0.56%) |
Nov 11, 2022 | 19.28 | 19.88 | 19.08 | 19.18 | 8,886 | +0.01(+0.05%) |
Nov 10, 2022 | 19.44 | 19.84 | 19.17 | 19.17 | 9,958 | -1.54(-7.42%) |
Nov 09, 2022 | 20.16 | 20.70 | 19.98 | 20.70 | 4,868 | +0.54(+2.70%) |
Nov 08, 2022 | 20.38 | 20.38 | 19.64 | 20.16 | 5,247 | -0.40(-1.93%) |
Nov 07, 2022 | 20.96 | 20.97 | 20.34 | 20.55 | 2,430 | -0.19(-0.90%) |
Nov 04, 2022 | 20.64 | 21.39 | 20.64 | 20.74 | 35,419 | +0.01(+0.05%) |
Nov 03, 2022 | 21.40 | 21.65 | 20.59 | 20.73 | 15,822 | -0.14(-0.66%) |
Nov 02, 2022 | 20.48 | 20.87 | 20.87 | 36,128 | +0.61(+3.01%) | |
Nov 01, 2022 | 20.18 | 20.41 | 20.00 | 20.26 | 9,116 | -0.35(-1.72%) |
Oct 31, 2022 | 20.48 | 20.61 | 20.25 | 20.61 | 6,861 | +0.33(+1.65%) |
Oct 28, 2022 | 21.29 | 21.29 | 20.26 | 20.28 | 10,560 | -1.70(-7.75%) |
Oct 27, 2022 | 21.56 | 22.08 | 21.55 | 21.98 | 9,716 | +0.50(+2.34%) |
Oct 26, 2022 | 21.66 | 21.68 | 20.93 | 21.48 | 21,816 | -0.65(-2.94%) |
Oct 25, 2022 | 22.41 | 22.52 | 21.98 | 22.13 | 24,702 | -0.73(-3.19%) |
Oct 24, 2022 | 22.94 | 23.22 | 22.83 | 22.86 | 6,409 | -0.44(-1.90%) |
Oct 21, 2022 | 24.28 | 24.28 | 23.20 | 23.30 | 11,451 | -1.25(-5.09%) |
Oct 20, 2022 | 24.24 | 24.61 | 23.78 | 24.55 | 4,996 | +0.32(+1.30%) |
Oct 19, 2022 | 23.52 | 24.36 | 23.51 | 24.24 | 14,299 | +1.46(+6.40%) |
Oct 18, 2022 | 22.02 | 22.91 | 21.95 | 22.78 | 7,576 | +0.05(+0.22%) |
Oct 17, 2022 | 23.04 | 23.18 | 22.73 | 22.73 | 23,132 | -1.01(-4.27%) |
Oct 14, 2022 | 22.74 | 23.77 | 22.47 | 23.74 | 11,941 | +0.69(+2.99%) |
Oct 13, 2022 | 24.98 | 24.99 | 22.85 | 23.05 | 10,332 | -0.92(-3.82%) |
Oct 12, 2022 | 23.96 | 24.02 | 23.86 | 23.97 | 1,382 | -0.12(-0.49%) |
Oct 11, 2022 | 24.48 | 24.81 | 23.38 | 24.09 | 19,743 | -0.48(-1.96%) |
Oct 10, 2022 | 24.24 | 24.70 | 24.04 | 24.57 | 8,439 | +0.45(+1.88%) |
Oct 07, 2022 | 23.48 | 24.27 | 23.34 | 24.12 | 85,433 | +1.08(+4.70%) |
Oct 06, 2022 | 22.94 | 23.17 | 22.74 | 23.04 | 6,379 | +0.36(+1.61%) |
Oct 05, 2022 | 23.32 | 23.58 | 22.53 | 22.67 | 30,832 | -0.10(-0.43%) |
Oct 04, 2022 | 23.20 | 23.37 | 22.74 | 22.77 | 29,952 | -1.32(-5.48%) |