Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.46 | 20.88 | 20.46 | 20.82 | 309,974 | +0.17(+0.81%) |
Dec 29, 2022 | 20.11 | 20.73 | 20.05 | 20.66 | 154,854 | +0.49(+2.44%) |
Dec 28, 2022 | 20.69 | 20.70 | 20.01 | 20.17 | 288,071 | -0.59(-2.84%) |
Dec 27, 2022 | 20.75 | 20.92 | 20.57 | 20.76 | 226,046 | +0.12(+0.57%) |
Dec 23, 2022 | 20.22 | 20.65 | 20.03 | 20.64 | 290,849 | +0.73(+3.65%) |
Dec 22, 2022 | 20.52 | 20.53 | 19.47 | 19.91 | 241,695 | -0.55(-2.69%) |
Dec 21, 2022 | 20.40 | 20.55 | 20.07 | 20.46 | 384,682 | +0.46(+2.31%) |
Dec 20, 2022 | 19.30 | 20.08 | 19.30 | 20.00 | 271,281 | +0.73(+3.77%) |
Dec 19, 2022 | 19.45 | 19.67 | 19.12 | 19.27 | 208,366 | +0.03(+0.15%) |
Dec 16, 2022 | 19.00 | 19.28 | 18.89 | 19.24 | 330,362 | -0.34(-1.76%) |
Dec 15, 2022 | 19.47 | 19.66 | 19.22 | 19.59 | 182,501 | -0.10(-0.50%) |
Dec 14, 2022 | 19.99 | 20.02 | 19.50 | 19.68 | 398,034 | -0.19(-0.94%) |
Dec 13, 2022 | 19.47 | 19.94 | 19.41 | 19.87 | 1,164,803 | +0.89(+4.70%) |
Dec 12, 2022 | 18.29 | 19.08 | 18.29 | 18.98 | 1,687,332 | +0.76(+4.20%) |
Dec 09, 2022 | 19.12 | 19.30 | 18.19 | 18.21 | 377,520 | -0.87(-4.57%) |
Dec 08, 2022 | 19.55 | 19.73 | 18.98 | 19.09 | 432,561 | +0.02(+0.10%) |
Dec 07, 2022 | 19.65 | 19.86 | 19.02 | 19.07 | 408,753 | -0.54(-2.75%) |
Dec 06, 2022 | 19.76 | 20.17 | 19.47 | 19.61 | 292,425 | -0.25(-1.23%) |
Dec 05, 2022 | 21.09 | 21.18 | 19.75 | 19.85 | 650,707 | -1.01(-4.84%) |
Dec 02, 2022 | 20.29 | 20.91 | 20.29 | 20.86 | 420,550 | +0.38(+1.87%) |
Dec 01, 2022 | 20.81 | 21.05 | 20.46 | 20.48 | 2,183,568 | -0.07(-0.33%) |
Nov 30, 2022 | 20.44 | 20.57 | 20.06 | 20.55 | 928,760 | +0.40(+2.00%) |
Nov 29, 2022 | 19.97 | 20.25 | 19.91 | 20.15 | 1,015,105 | +0.46(+2.34%) |
Nov 28, 2022 | 19.46 | 20.04 | 19.38 | 19.68 | 1,106,933 | -0.43(-2.14%) |
Nov 25, 2022 | 20.26 | 20.38 | 20.08 | 20.12 | 249,951 | -0.20(-0.96%) |
Nov 23, 2022 | 20.43 | 20.63 | 20.02 | 20.31 | 433,083 | -0.54(-2.59%) |
Nov 22, 2022 | 20.55 | 20.90 | 20.46 | 20.85 | 800,751 | +0.62(+3.08%) |
Nov 21, 2022 | 20.09 | 20.32 | 19.11 | 20.23 | 1,748,537 | -0.50(-2.39%) |
Nov 18, 2022 | 20.54 | 20.78 | 20.08 | 20.72 | 1,063,048 | -0.17(-0.80%) |
Nov 17, 2022 | 20.53 | 20.91 | 20.42 | 20.89 | 379,983 | -0.09(-0.42%) |
Nov 16, 2022 | 21.30 | 21.38 | 20.90 | 20.98 | 868,910 | -0.52(-2.42%) |
Nov 15, 2022 | 21.27 | 21.56 | 20.99 | 21.50 | 574,810 | +0.40(+1.91%) |
Nov 14, 2022 | 21.35 | 21.74 | 21.08 | 21.10 | 514,315 | -0.37(-1.74%) |
Nov 11, 2022 | 21.25 | 21.74 | 21.25 | 21.47 | 315,760 | +0.67(+3.20%) |
Nov 10, 2022 | 20.84 | 20.92 | 20.41 | 20.80 | 750,178 | +0.46(+2.27%) |
Nov 09, 2022 | 21.16 | 21.16 | 20.26 | 20.34 | 1,303,899 | -1.14(-5.29%) |
Nov 08, 2022 | 21.52 | 21.60 | 21.18 | 21.48 | 769,782 | +0.02(+0.09%) |
Nov 07, 2022 | 20.91 | 21.51 | 20.84 | 21.46 | 1,080,367 | +0.72(+3.45%) |
Nov 04, 2022 | 20.85 | 21.15 | 20.45 | 20.74 | 1,179,141 | +0.46(+2.27%) |
Nov 03, 2022 | 19.51 | 20.36 | 19.51 | 20.28 | 3,024,715 | +0.61(+3.09%) |
Nov 02, 2022 | 20.04 | 19.65 | 19.67 | 345,026 | -0.42(-2.10%) | |
Nov 01, 2022 | 20.54 | 20.54 | 20.09 | 20.10 | 392,476 | -0.03(-0.15%) |
Oct 31, 2022 | 19.39 | 20.25 | 19.39 | 20.13 | 680,513 | +0.52(+2.65%) |
Oct 28, 2022 | 19.84 | 19.94 | 19.18 | 19.61 | 852,457 | -0.20(-0.99%) |
Oct 27, 2022 | 20.23 | 20.49 | 19.71 | 19.80 | 1,294,754 | -0.11(-0.54%) |
Oct 26, 2022 | 19.43 | 20.22 | 19.43 | 19.91 | 1,405,932 | +0.71(+3.68%) |
Oct 25, 2022 | 19.03 | 19.39 | 18.83 | 19.20 | 650,953 | +0.11(+0.56%) |
Oct 24, 2022 | 18.74 | 19.16 | 18.59 | 19.10 | 552,335 | +0.35(+1.88%) |
Oct 21, 2022 | 17.99 | 18.83 | 17.91 | 18.74 | 914,614 | +1.01(+5.69%) |
Oct 20, 2022 | 17.91 | 17.93 | 17.58 | 17.73 | 693,006 | +0.10(+0.56%) |
Oct 19, 2022 | 17.03 | 17.66 | 16.94 | 17.64 | 1,166,719 | +0.80(+4.78%) |
Oct 18, 2022 | 16.79 | 17.06 | 16.46 | 16.83 | 290,857 | +0.26(+1.60%) |
Oct 17, 2022 | 16.54 | 16.83 | 16.37 | 16.57 | 466,855 | +0.38(+2.36%) |
Oct 14, 2022 | 16.77 | 16.93 | 16.17 | 16.18 | 259,694 | -0.80(-4.73%) |
Oct 13, 2022 | 15.89 | 17.04 | 15.89 | 16.99 | 463,744 | +0.84(+5.22%) |
Oct 12, 2022 | 15.97 | 16.25 | 15.72 | 16.15 | 125,871 | +0.01(+0.06%) |
Oct 11, 2022 | 15.92 | 16.45 | 15.85 | 16.14 | 487,680 | -0.13(-0.78%) |
Oct 10, 2022 | 16.62 | 16.83 | 16.12 | 16.26 | 442,588 | -0.38(-2.30%) |
Oct 07, 2022 | 16.66 | 16.94 | 16.40 | 16.65 | 507,450 | -0.06(-0.35%) |
Oct 06, 2022 | 16.31 | 16.85 | 16.30 | 16.70 | 301,903 | +0.25(+1.55%) |
Oct 05, 2022 | 15.70 | 16.54 | 15.68 | 16.45 | 278,151 | +0.73(+4.61%) |
Oct 04, 2022 | 15.44 | 15.73 | 15.33 | 15.72 | 268,968 | +0.62(+4.09%) |