Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.38 | 19.40 | 19.17 | 19.33 | 559,346 | -0.10(-0.53%) |
Dec 29, 2022 | 19.29 | 19.49 | 19.29 | 19.43 | 458,545 | +0.21(+1.07%) |
Dec 28, 2022 | 19.52 | 19.56 | 19.21 | 19.23 | 341,113 | -0.28(-1.44%) |
Dec 27, 2022 | 19.38 | 19.51 | 19.30 | 19.51 | 336,631 | +0.12(+0.63%) |
Dec 23, 2022 | 19.22 | 19.38 | 19.13 | 19.38 | 566,246 | +0.18(+0.92%) |
Dec 22, 2022 | 19.19 | 19.21 | 18.88 | 19.21 | 477,371 | -0.05(-0.24%) |
Dec 21, 2022 | 19.16 | 19.31 | 19.14 | 19.25 | 470,762 | +0.24(+1.28%) |
Dec 20, 2022 | 19.01 | 19.08 | 18.93 | 19.01 | 372,955 | +0.05(+0.25%) |
Dec 19, 2022 | 19.06 | 19.14 | 18.85 | 18.96 | 559,898 | -0.04(-0.23%) |
Dec 16, 2022 | 19.09 | 19.15 | 18.84 | 19.01 | 378,849 | -0.23(-1.21%) |
Dec 15, 2022 | 19.43 | 19.43 | 19.16 | 19.24 | 456,332 | -0.33(-1.71%) |
Dec 14, 2022 | 19.67 | 19.82 | 19.47 | 19.57 | 267,592 | -0.07(-0.38%) |
Dec 13, 2022 | 19.96 | 20.02 | 19.57 | 19.65 | 391,040 | +0.04(+0.19%) |
Dec 12, 2022 | 19.47 | 19.64 | 19.33 | 19.61 | 690,812 | +0.18(+0.91%) |
Dec 09, 2022 | 19.53 | 19.59 | 19.43 | 19.43 | 354,236 | -0.11(-0.57%) |
Dec 08, 2022 | 19.55 | 19.62 | 19.49 | 19.55 | 296,145 | +0.06(+0.29%) |
Dec 07, 2022 | 19.49 | 19.63 | 19.44 | 19.49 | 331,609 | -0.01(-0.05%) |
Dec 06, 2022 | 19.65 | 19.67 | 19.39 | 19.50 | 280,646 | -0.13(-0.66%) |
Dec 05, 2022 | 19.87 | 19.87 | 19.56 | 19.63 | 235,533 | -0.35(-1.77%) |
Dec 02, 2022 | 19.87 | 20.01 | 19.82 | 19.98 | 297,026 | +0.00(+0.00%) |
Dec 01, 2022 | 20.10 | 20.18 | 19.91 | 19.98 | 302,746 | -0.03(-0.14%) |
Nov 30, 2022 | 19.73 | 20.03 | 19.50 | 20.01 | 434,465 | +0.28(+1.41%) |
Nov 29, 2022 | 19.65 | 19.75 | 19.61 | 19.73 | 200,717 | +0.07(+0.33%) |
Nov 28, 2022 | 19.87 | 19.87 | 19.61 | 19.67 | 463,216 | -0.30(-1.49%) |
Nov 25, 2022 | 19.85 | 19.97 | 19.85 | 19.96 | 156,799 | +0.13(+0.66%) |
Nov 23, 2022 | 19.85 | 19.86 | 19.71 | 19.83 | 972,845 | -0.06(-0.28%) |
Nov 22, 2022 | 19.74 | 19.90 | 19.72 | 19.89 | 730,968 | +0.26(+1.33%) |
Nov 21, 2022 | 19.49 | 19.63 | 19.45 | 19.63 | 467,917 | +0.14(+0.71%) |
Nov 18, 2022 | 19.42 | 19.53 | 19.38 | 19.49 | 251,434 | +0.21(+1.10%) |
Nov 17, 2022 | 19.19 | 19.29 | 19.08 | 19.28 | 329,504 | -0.07(-0.38%) |
Nov 16, 2022 | 19.46 | 19.48 | 19.30 | 19.35 | 439,627 | -0.13(-0.67%) |
Nov 15, 2022 | 19.57 | 19.65 | 19.32 | 19.48 | 423,261 | +0.10(+0.53%) |
Nov 14, 2022 | 19.50 | 19.67 | 19.38 | 19.38 | 512,192 | -0.12(-0.60%) |
Nov 11, 2022 | 19.52 | 19.56 | 19.34 | 19.50 | 393,804 | +0.06(+0.32%) |
Nov 10, 2022 | 19.19 | 19.44 | 19.06 | 19.44 | 602,184 | +0.69(+3.71%) |
Nov 09, 2022 | 18.89 | 18.99 | 18.73 | 18.74 | 449,269 | -0.25(-1.32%) |
Nov 08, 2022 | 18.98 | 19.10 | 18.82 | 18.99 | 566,677 | +0.06(+0.29%) |
Nov 07, 2022 | 18.97 | 18.97 | 18.79 | 18.94 | 355,299 | +0.02(+0.10%) |
Nov 04, 2022 | 18.82 | 18.93 | 18.61 | 18.92 | 542,977 | +0.31(+1.69%) |
Nov 03, 2022 | 18.64 | 18.70 | 18.42 | 18.60 | 655,732 | -0.17(-0.89%) |
Nov 02, 2022 | 19.06 | 18.75 | 18.77 | 736,288 | -0.32(-1.70%) | |
Nov 01, 2022 | 19.21 | 19.21 | 19.05 | 19.09 | 353,275 | -0.01(-0.05%) |
Oct 31, 2022 | 19.13 | 19.20 | 19.05 | 19.10 | 370,732 | -0.09(-0.48%) |
Oct 28, 2022 | 18.79 | 19.21 | 18.79 | 19.19 | 554,221 | +0.44(+2.37%) |
Oct 27, 2022 | 18.76 | 18.94 | 18.71 | 18.75 | 576,220 | +0.12(+0.65%) |
Oct 26, 2022 | 18.61 | 18.74 | 18.52 | 18.63 | 510,278 | +0.13(+0.70%) |
Oct 25, 2022 | 18.20 | 18.52 | 18.19 | 18.50 | 422,846 | +0.24(+1.32%) |
Oct 24, 2022 | 18.23 | 18.33 | 18.13 | 18.26 | 470,343 | +0.16(+0.86%) |
Oct 21, 2022 | 17.78 | 18.14 | 17.75 | 18.10 | 396,907 | +0.37(+2.08%) |
Oct 20, 2022 | 18.02 | 18.09 | 17.68 | 17.73 | 322,786 | -0.25(-1.39%) |
Oct 19, 2022 | 18.09 | 18.16 | 17.85 | 17.98 | 447,764 | -0.17(-0.92%) |
Oct 18, 2022 | 18.20 | 18.29 | 18.02 | 18.15 | 676,216 | +0.21(+1.18%) |
Oct 17, 2022 | 17.92 | 18.04 | 17.89 | 17.94 | 372,190 | +0.25(+1.41%) |
Oct 14, 2022 | 17.97 | 18.11 | 17.63 | 17.69 | 308,435 | -0.22(-1.24%) |
Oct 13, 2022 | 17.20 | 17.96 | 17.10 | 17.91 | 404,416 | +0.56(+3.24%) |
Oct 12, 2022 | 17.45 | 17.50 | 17.34 | 17.35 | 205,310 | -0.14(-0.79%) |
Oct 11, 2022 | 17.29 | 17.64 | 17.28 | 17.49 | 337,538 | +0.10(+0.58%) |
Oct 10, 2022 | 17.35 | 17.52 | 17.32 | 17.38 | 260,967 | +0.07(+0.43%) |
Oct 07, 2022 | 17.62 | 17.62 | 17.23 | 17.31 | 263,241 | -0.37(-2.09%) |
Oct 06, 2022 | 17.92 | 17.92 | 17.63 | 17.68 | 268,913 | -0.23(-1.29%) |
Oct 05, 2022 | 17.90 | 18.00 | 17.76 | 17.91 | 209,980 | -0.17(-0.92%) |
Oct 04, 2022 | 17.77 | 18.09 | 17.76 | 18.08 | 382,766 | +0.48(+2.73%) |