Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.83 | 20.92 | 20.65 | 20.75 | 14,534 | -0.30(-1.44%) |
Dec 29, 2022 | 20.83 | 21.05 | 20.83 | 21.05 | 26,149 | +0.50(+2.42%) |
Dec 28, 2022 | 20.87 | 20.87 | 20.55 | 20.55 | 37,244 | -0.46(-2.18%) |
Dec 27, 2022 | 20.97 | 21.10 | 20.93 | 21.01 | 18,275 | +0.31(+1.51%) |
Dec 23, 2022 | 20.68 | 20.76 | 20.68 | 20.70 | 20,175 | -0.11(-0.52%) |
Dec 22, 2022 | 20.85 | 20.85 | 20.62 | 20.81 | 18,501 | -0.07(-0.33%) |
Dec 21, 2022 | 20.81 | 20.94 | 20.76 | 20.88 | 20,969 | +0.01(+0.05%) |
Dec 20, 2022 | 20.77 | 20.87 | 20.73 | 20.87 | 10,982 | +0.05(+0.23%) |
Dec 19, 2022 | 20.96 | 20.96 | 20.77 | 20.82 | 70,508 | +0.03(+0.14%) |
Dec 16, 2022 | 20.80 | 20.87 | 20.74 | 20.79 | 303,789 | +0.08(+0.38%) |
Dec 15, 2022 | 20.97 | 20.97 | 20.71 | 20.71 | 33,857 | -0.60(-2.80%) |
Dec 14, 2022 | 21.25 | 21.31 | 21.04 | 21.31 | 17,841 | +0.24(+1.16%) |
Dec 13, 2022 | 21.27 | 21.39 | 21.06 | 21.06 | 19,150 | +0.14(+0.65%) |
Dec 12, 2022 | 20.94 | 21.03 | 20.87 | 20.93 | 13,385 | -0.20(-0.92%) |
Dec 09, 2022 | 21.27 | 21.27 | 21.05 | 21.12 | 31,439 | -0.02(-0.11%) |
Dec 08, 2022 | 21.22 | 21.22 | 21.10 | 21.15 | 10,206 | +0.09(+0.44%) |
Dec 07, 2022 | 21.04 | 21.14 | 21.00 | 21.05 | 17,661 | -0.18(-0.83%) |
Dec 06, 2022 | 21.25 | 21.25 | 21.05 | 21.23 | 25,667 | +0.05(+0.23%) |
Dec 05, 2022 | 21.38 | 21.42 | 21.14 | 21.18 | 20,249 | -0.23(-1.09%) |
Dec 02, 2022 | 21.20 | 21.47 | 21.12 | 21.41 | 37,477 | -0.02(-0.09%) |
Dec 01, 2022 | 21.45 | 21.53 | 21.35 | 21.43 | 21,715 | -0.08(-0.36%) |
Nov 30, 2022 | 21.31 | 21.53 | 21.21 | 21.51 | 31,414 | +0.60(+2.85%) |
Nov 29, 2022 | 20.80 | 20.92 | 20.80 | 20.92 | 15,515 | +0.42(+2.05%) |
Nov 28, 2022 | 20.54 | 20.63 | 20.47 | 20.50 | 13,908 | -0.07(-0.33%) |
Nov 25, 2022 | 20.72 | 20.72 | 20.56 | 20.56 | 9,655 | -0.07(-0.35%) |
Nov 23, 2022 | 20.61 | 20.66 | 20.54 | 20.64 | 25,774 | +0.13(+0.64%) |
Nov 22, 2022 | 20.45 | 20.51 | 20.45 | 20.51 | 9,741 | +0.02(+0.10%) |
Nov 21, 2022 | 20.49 | 20.49 | 20.34 | 20.49 | 15,324 | -0.11(-0.52%) |
Nov 18, 2022 | 20.61 | 20.62 | 20.52 | 20.59 | 21,962 | -0.11(-0.52%) |
Nov 17, 2022 | 20.41 | 21.72 | 20.41 | 20.70 | 152,188 | -0.08(-0.38%) |
Nov 16, 2022 | 20.93 | 20.93 | 20.72 | 20.78 | 21,406 | -0.34(-1.62%) |
Nov 15, 2022 | 21.12 | 21.18 | 20.96 | 21.12 | 25,269 | +0.50(+2.43%) |
Nov 14, 2022 | 20.60 | 20.73 | 20.56 | 20.62 | 8,493 | -0.01(-0.05%) |
Nov 11, 2022 | 20.50 | 20.65 | 20.50 | 20.63 | 39,174 | +0.52(+2.60%) |
Nov 10, 2022 | 19.84 | 20.12 | 19.84 | 20.11 | 30,740 | +0.63(+3.26%) |
Nov 09, 2022 | 19.66 | 19.66 | 19.44 | 19.47 | 11,245 | -0.26(-1.34%) |
Nov 08, 2022 | 19.60 | 19.80 | 19.58 | 19.73 | 20,882 | +0.15(+0.75%) |
Nov 07, 2022 | 19.58 | 19.61 | 19.52 | 19.59 | 21,692 | +0.12(+0.60%) |
Nov 04, 2022 | 19.33 | 19.50 | 19.31 | 19.47 | 10,221 | +0.74(+3.96%) |
Nov 03, 2022 | 18.55 | 18.79 | 18.55 | 18.73 | 45,028 | +0.07(+0.37%) |
Nov 02, 2022 | 18.71 | 18.60 | 18.66 | 19,747 | -0.09(-0.49%) | |
Nov 01, 2022 | 18.73 | 18.91 | 18.67 | 18.75 | 51,988 | +0.37(+1.99%) |
Oct 31, 2022 | 18.30 | 18.39 | 18.17 | 18.39 | 20,916 | -0.06(-0.33%) |
Oct 28, 2022 | 18.39 | 18.46 | 18.26 | 18.45 | 18,052 | -0.14(-0.75%) |
Oct 27, 2022 | 18.65 | 18.70 | 18.58 | 18.59 | 20,581 | -0.23(-1.21%) |
Oct 26, 2022 | 18.65 | 18.87 | 18.65 | 18.82 | 14,563 | +0.30(+1.63%) |
Oct 25, 2022 | 18.44 | 18.52 | 18.41 | 18.51 | 28,147 | +0.13(+0.69%) |
Oct 24, 2022 | 18.49 | 18.49 | 18.27 | 18.39 | 27,689 | -0.62(-3.24%) |
Oct 21, 2022 | 18.68 | 19.01 | 18.60 | 19.00 | 23,866 | +0.30(+1.62%) |
Oct 20, 2022 | 18.86 | 18.92 | 18.70 | 18.70 | 17,370 | +0.16(+0.84%) |
Oct 19, 2022 | 18.69 | 18.69 | 18.50 | 18.54 | 31,607 | -0.38(-2.01%) |
Oct 18, 2022 | 18.99 | 18.99 | 18.83 | 18.92 | 9,731 | -0.01(-0.05%) |
Oct 17, 2022 | 18.92 | 18.99 | 18.90 | 18.93 | 24,763 | +0.50(+2.70%) |
Oct 14, 2022 | 18.63 | 18.70 | 18.41 | 18.44 | 26,229 | -0.17(-0.89%) |
Oct 13, 2022 | 18.29 | 18.75 | 18.29 | 18.60 | 10,636 | +0.00(+0.00%) |
Oct 12, 2022 | 18.61 | 18.65 | 18.55 | 18.60 | 16,964 | +0.05(+0.26%) |
Oct 11, 2022 | 18.58 | 18.65 | 18.54 | 18.55 | 13,085 | -0.25(-1.35%) |
Oct 10, 2022 | 18.92 | 18.94 | 18.75 | 18.81 | 78,619 | -0.21(-1.13%) |
Oct 07, 2022 | 19.21 | 19.21 | 19.00 | 19.02 | 24,952 | -0.42(-2.16%) |
Oct 06, 2022 | 19.55 | 19.55 | 19.43 | 19.44 | 40,274 | -0.05(-0.25%) |
Oct 05, 2022 | 19.52 | 19.62 | 19.38 | 19.49 | 44,150 | -0.14(-0.70%) |
Oct 04, 2022 | 19.57 | 19.63 | 19.43 | 19.63 | 46,645 | +0.62(+3.24%) |