Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.01 | 21.31 | 20.91 | 21.16 | 327,826 | -0.05(-0.24%) |
Dec 29, 2022 | 20.80 | 21.22 | 20.78 | 21.21 | 418,166 | +0.68(+3.31%) |
Dec 28, 2022 | 21.23 | 21.42 | 20.48 | 20.53 | 461,414 | -0.66(-3.11%) |
Dec 27, 2022 | 21.61 | 21.61 | 21.12 | 21.19 | 317,074 | -0.34(-1.58%) |
Dec 23, 2022 | 21.32 | 21.54 | 21.15 | 21.53 | 296,706 | +0.23(+1.08%) |
Dec 22, 2022 | 21.75 | 21.75 | 20.94 | 21.30 | 424,751 | -0.54(-2.47%) |
Dec 21, 2022 | 21.31 | 22.07 | 21.00 | 21.84 | 487,141 | +0.84(+4.00%) |
Dec 20, 2022 | 21.23 | 21.43 | 20.84 | 21.00 | 746,189 | -0.10(-0.47%) |
Dec 19, 2022 | 22.02 | 22.23 | 20.89 | 21.10 | 714,225 | -0.92(-4.18%) |
Dec 16, 2022 | 20.84 | 22.14 | 20.84 | 22.02 | 4,259,869 | +0.88(+4.16%) |
Dec 15, 2022 | 21.69 | 21.94 | 21.05 | 21.14 | 1,532,357 | -1.34(-5.96%) |
Dec 14, 2022 | 22.70 | 22.98 | 22.28 | 22.48 | 859,510 | -0.40(-1.75%) |
Dec 13, 2022 | 23.46 | 23.56 | 22.74 | 22.88 | 916,489 | +0.31(+1.37%) |
Dec 12, 2022 | 22.03 | 22.80 | 21.87 | 22.57 | 760,131 | +0.45(+2.03%) |
Dec 09, 2022 | 21.86 | 22.61 | 21.75 | 22.12 | 656,922 | +0.08(+0.36%) |
Dec 08, 2022 | 22.61 | 22.95 | 22.04 | 22.04 | 779,633 | -0.14(-0.63%) |
Dec 07, 2022 | 22.66 | 22.88 | 22.08 | 22.18 | 766,408 | -0.59(-2.59%) |
Dec 06, 2022 | 22.40 | 22.98 | 22.40 | 22.77 | 609,226 | +0.54(+2.43%) |
Dec 05, 2022 | 23.49 | 23.67 | 22.22 | 22.23 | 716,097 | -1.50(-6.32%) |
Dec 02, 2022 | 23.32 | 24.00 | 23.25 | 23.73 | 668,611 | +0.04(+0.17%) |
Dec 01, 2022 | 23.70 | 24.15 | 23.61 | 23.69 | 838,236 | -0.14(-0.59%) |
Nov 30, 2022 | 22.62 | 23.88 | 22.38 | 23.83 | 916,529 | +1.32(+5.86%) |
Nov 29, 2022 | 21.84 | 22.69 | 21.84 | 22.51 | 804,885 | +0.86(+3.97%) |
Nov 28, 2022 | 21.98 | 22.32 | 21.58 | 21.65 | 910,663 | -0.81(-3.61%) |
Nov 25, 2022 | 22.65 | 22.90 | 22.36 | 22.46 | 295,642 | -0.23(-1.01%) |
Nov 23, 2022 | 21.58 | 22.79 | 21.50 | 22.69 | 835,430 | +1.36(+6.38%) |
Nov 22, 2022 | 20.49 | 21.45 | 20.38 | 21.33 | 633,457 | +0.96(+4.71%) |
Nov 21, 2022 | 20.00 | 20.54 | 19.70 | 20.37 | 497,623 | +0.16(+0.79%) |
Nov 18, 2022 | 20.33 | 20.37 | 19.82 | 20.21 | 699,716 | +0.23(+1.15%) |
Nov 17, 2022 | 20.40 | 20.44 | 19.70 | 19.98 | 1,009,151 | +0.11(+0.55%) |
Nov 16, 2022 | 20.05 | 20.36 | 19.47 | 19.87 | 462,476 | -0.45(-2.21%) |
Nov 15, 2022 | 20.84 | 20.84 | 20.18 | 20.32 | 478,731 | +0.02(+0.10%) |
Nov 14, 2022 | 20.47 | 20.87 | 20.20 | 20.30 | 768,205 | -0.53(-2.54%) |
Nov 11, 2022 | 20.87 | 21.43 | 20.60 | 20.83 | 1,103,800 | +0.43(+2.11%) |
Nov 10, 2022 | 20.17 | 20.59 | 19.74 | 20.40 | 2,088,006 | +1.10(+5.70%) |
Nov 09, 2022 | 19.11 | 19.71 | 18.84 | 19.30 | 971,058 | -0.06(-0.31%) |
Nov 08, 2022 | 19.81 | 19.82 | 19.07 | 19.36 | 907,844 | -0.32(-1.63%) |
Nov 07, 2022 | 19.93 | 20.19 | 19.59 | 19.68 | 950,634 | +0.02(+0.10%) |
Nov 04, 2022 | 19.21 | 20.28 | 19.10 | 19.66 | 856,021 | +0.77(+4.08%) |
Nov 03, 2022 | 18.52 | 19.34 | 18.35 | 18.89 | 537,046 | -0.03(-0.16%) |
Nov 02, 2022 | 20.72 | 18.85 | 18.92 | 799,104 | -1.97(-9.43%) | |
Nov 01, 2022 | 20.53 | 21.73 | 20.09 | 20.89 | 1,043,246 | +0.13(+0.63%) |
Oct 31, 2022 | 20.63 | 20.96 | 20.54 | 20.76 | 475,611 | +0.03(+0.14%) |
Oct 28, 2022 | 20.77 | 21.18 | 20.32 | 20.73 | 564,825 | -0.06(-0.29%) |
Oct 27, 2022 | 20.77 | 21.18 | 20.44 | 20.79 | 549,095 | +0.19(+0.92%) |
Oct 26, 2022 | 21.40 | 21.79 | 20.56 | 20.60 | 929,599 | -0.74(-3.47%) |
Oct 25, 2022 | 21.00 | 21.70 | 20.71 | 21.34 | 757,738 | +0.27(+1.28%) |
Oct 24, 2022 | 20.98 | 21.27 | 20.57 | 21.07 | 380,892 | +0.02(+0.10%) |
Oct 21, 2022 | 20.62 | 21.20 | 20.37 | 21.05 | 473,160 | +0.62(+3.03%) |
Oct 20, 2022 | 19.71 | 20.78 | 19.68 | 20.43 | 446,617 | +0.54(+2.71%) |
Oct 19, 2022 | 19.97 | 20.17 | 19.70 | 19.89 | 391,014 | -0.37(-1.83%) |
Oct 18, 2022 | 20.69 | 21.18 | 19.97 | 20.26 | 531,472 | +0.22(+1.10%) |
Oct 17, 2022 | 20.07 | 20.51 | 19.79 | 20.04 | 651,317 | +0.56(+2.87%) |
Oct 14, 2022 | 20.42 | 20.56 | 19.20 | 19.48 | 557,257 | -0.76(-3.75%) |
Oct 13, 2022 | 19.06 | 20.57 | 18.73 | 20.24 | 842,175 | +0.49(+2.48%) |
Oct 12, 2022 | 19.74 | 20.27 | 19.00 | 19.75 | 936,862 | -0.12(-0.60%) |
Oct 11, 2022 | 19.72 | 20.68 | 19.67 | 19.87 | 1,036,605 | -0.08(-0.40%) |
Oct 10, 2022 | 19.55 | 20.21 | 19.43 | 19.95 | 688,912 | +0.49(+2.52%) |
Oct 07, 2022 | 19.46 | 19.89 | 19.17 | 19.46 | 972,290 | -0.18(-0.92%) |
Oct 06, 2022 | 19.38 | 19.84 | 19.23 | 19.64 | 495,947 | -0.18(-0.91%) |
Oct 05, 2022 | 19.05 | 19.84 | 19.05 | 19.82 | 591,169 | +0.23(+1.17%) |
Oct 04, 2022 | 18.98 | 19.66 | 18.95 | 19.59 | 672,050 | +0.99(+5.32%) |