Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.55 | 23.00 | 22.21 | 22.93 | 236,226 | +0.16(+0.70%) |
Dec 29, 2022 | 22.50 | 23.45 | 22.23 | 22.77 | 313,940 | +0.56(+2.52%) |
Dec 28, 2022 | 22.50 | 22.67 | 22.15 | 22.21 | 158,835 | -0.33(-1.46%) |
Dec 27, 2022 | 22.70 | 23.01 | 22.44 | 22.54 | 129,002 | -0.32(-1.40%) |
Dec 23, 2022 | 21.78 | 22.99 | 21.71 | 22.86 | 102,091 | +1.06(+4.86%) |
Dec 22, 2022 | 22.12 | 22.36 | 21.65 | 21.80 | 135,738 | -0.72(-3.20%) |
Dec 21, 2022 | 21.37 | 22.72 | 21.32 | 22.52 | 371,619 | +1.27(+5.98%) |
Dec 20, 2022 | 20.87 | 21.60 | 20.67 | 21.25 | 116,962 | +0.31(+1.48%) |
Dec 19, 2022 | 21.87 | 21.87 | 20.76 | 20.94 | 136,862 | -0.89(-4.08%) |
Dec 16, 2022 | 21.54 | 22.08 | 21.44 | 21.83 | 282,296 | +0.09(+0.41%) |
Dec 15, 2022 | 21.83 | 22.12 | 21.41 | 21.74 | 133,574 | -0.43(-1.94%) |
Dec 14, 2022 | 22.42 | 22.93 | 21.77 | 22.17 | 274,457 | -0.23(-1.03%) |
Dec 13, 2022 | 22.01 | 22.93 | 22.01 | 22.40 | 362,917 | +0.44(+2.00%) |
Dec 12, 2022 | 22.07 | 22.07 | 21.50 | 21.96 | 180,181 | -0.03(-0.14%) |
Dec 09, 2022 | 21.86 | 22.31 | 21.68 | 21.99 | 180,283 | -0.07(-0.32%) |
Dec 08, 2022 | 22.13 | 22.37 | 21.35 | 22.06 | 249,670 | +0.06(+0.27%) |
Dec 07, 2022 | 22.13 | 22.39 | 21.48 | 22.00 | 128,506 | -0.25(-1.12%) |
Dec 06, 2022 | 23.50 | 23.83 | 21.89 | 22.25 | 204,665 | -0.22(-0.98%) |
Dec 05, 2022 | 22.35 | 23.09 | 22.05 | 22.47 | 441,016 | +0.12(+0.54%) |
Dec 02, 2022 | 21.84 | 22.80 | 21.53 | 22.35 | 288,043 | +0.38(+1.73%) |
Dec 01, 2022 | 22.38 | 22.83 | 21.85 | 21.97 | 151,913 | -0.17(-0.77%) |
Nov 30, 2022 | 21.72 | 22.41 | 21.50 | 22.14 | 505,711 | +0.55(+2.55%) |
Nov 29, 2022 | 21.40 | 21.89 | 21.40 | 21.59 | 120,440 | +0.10(+0.47%) |
Nov 28, 2022 | 21.86 | 21.86 | 21.35 | 21.49 | 120,114 | -0.38(-1.74%) |
Nov 25, 2022 | 21.28 | 22.12 | 21.28 | 21.87 | 57,892 | +0.45(+2.10%) |
Nov 23, 2022 | 21.18 | 21.83 | 21.18 | 21.42 | 87,617 | +0.15(+0.71%) |
Nov 22, 2022 | 21.80 | 21.80 | 20.92 | 21.27 | 108,385 | -0.37(-1.71%) |
Nov 21, 2022 | 21.24 | 21.78 | 21.01 | 21.64 | 162,620 | +0.17(+0.79%) |
Nov 18, 2022 | 22.77 | 23.00 | 21.17 | 21.47 | 191,025 | -0.69(-3.11%) |
Nov 17, 2022 | 21.24 | 22.65 | 20.83 | 22.16 | 320,108 | +0.68(+3.17%) |
Nov 16, 2022 | 21.57 | 21.93 | 20.83 | 21.48 | 178,149 | -0.47(-2.14%) |
Nov 15, 2022 | 22.42 | 22.51 | 21.43 | 21.95 | 310,026 | +0.24(+1.11%) |
Nov 14, 2022 | 21.02 | 22.25 | 21.02 | 21.71 | 488,700 | +0.96(+4.63%) |
Nov 11, 2022 | 22.53 | 22.67 | 20.56 | 20.75 | 599,504 | +0.86(+4.32%) |
Nov 10, 2022 | 19.17 | 20.22 | 18.80 | 19.89 | 409,959 | +1.88(+10.44%) |
Nov 09, 2022 | 18.23 | 19.35 | 17.73 | 18.01 | 228,001 | -0.40(-2.17%) |
Nov 08, 2022 | 17.98 | 18.60 | 17.55 | 18.41 | 424,090 | +0.81(+4.60%) |
Nov 07, 2022 | 17.73 | 17.82 | 16.97 | 17.60 | 375,004 | +0.08(+0.46%) |
Nov 04, 2022 | 17.91 | 17.91 | 17.00 | 17.52 | 271,610 | +0.02(+0.11%) |
Nov 03, 2022 | 17.90 | 18.19 | 17.25 | 17.50 | 219,166 | -0.54(-2.99%) |
Nov 02, 2022 | 19.06 | 17.87 | 18.04 | 221,884 | -1.02(-5.35%) | |
Nov 01, 2022 | 19.81 | 20.10 | 18.96 | 19.06 | 174,499 | -0.29(-1.50%) |
Oct 31, 2022 | 19.46 | 19.67 | 18.94 | 19.35 | 340,770 | -0.25(-1.28%) |
Oct 28, 2022 | 19.90 | 20.28 | 19.28 | 19.60 | 276,459 | -0.50(-2.49%) |
Oct 27, 2022 | 20.25 | 20.46 | 19.60 | 20.10 | 82,344 | +0.11(+0.55%) |
Oct 26, 2022 | 20.18 | 20.55 | 19.53 | 19.99 | 255,133 | -0.02(-0.10%) |
Oct 25, 2022 | 19.48 | 20.78 | 19.48 | 20.01 | 150,663 | +0.34(+1.73%) |
Oct 24, 2022 | 19.65 | 19.88 | 19.15 | 19.67 | 71,810 | +0.20(+1.03%) |
Oct 21, 2022 | 19.24 | 19.59 | 18.90 | 19.47 | 105,368 | +0.33(+1.72%) |
Oct 20, 2022 | 19.36 | 19.92 | 19.06 | 19.14 | 103,029 | -0.04(-0.21%) |
Oct 19, 2022 | 18.84 | 19.59 | 18.71 | 19.18 | 132,811 | -0.01(-0.05%) |
Oct 18, 2022 | 19.84 | 19.84 | 19.07 | 19.19 | 100,101 | +0.16(+0.84%) |
Oct 17, 2022 | 19.01 | 19.24 | 18.57 | 19.03 | 112,286 | +0.72(+3.93%) |
Oct 14, 2022 | 19.25 | 19.77 | 18.23 | 18.31 | 136,154 | -0.89(-4.64%) |
Oct 13, 2022 | 18.44 | 19.21 | 17.89 | 19.20 | 152,629 | +0.34(+1.80%) |
Oct 12, 2022 | 19.03 | 19.27 | 18.63 | 18.86 | 117,102 | +0.05(+0.27%) |
Oct 11, 2022 | 19.20 | 19.26 | 18.33 | 18.81 | 150,224 | -0.50(-2.59%) |
Oct 10, 2022 | 19.91 | 20.12 | 19.21 | 19.31 | 195,200 | -0.49(-2.47%) |
Oct 07, 2022 | 19.29 | 19.85 | 18.99 | 19.80 | 154,568 | +0.27(+1.38%) |
Oct 06, 2022 | 19.06 | 19.84 | 19.06 | 19.53 | 94,666 | +0.30(+1.56%) |
Oct 05, 2022 | 19.70 | 19.99 | 19.17 | 19.23 | 145,057 | -0.79(-3.95%) |
Oct 04, 2022 | 19.53 | 20.41 | 19.53 | 20.02 | 494,665 | +0.93(+4.87%) |