Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.80 | 19.84 | 19.68 | 19.74 | 139,604 | -0.13(-0.65%) |
Dec 29, 2022 | 19.72 | 19.90 | 19.53 | 19.87 | 182,160 | +0.20(+1.04%) |
Dec 28, 2022 | 19.92 | 19.97 | 19.63 | 19.67 | 167,762 | -0.20(-0.98%) |
Dec 27, 2022 | 20.06 | 20.08 | 19.83 | 19.86 | 130,535 | -0.08(-0.42%) |
Dec 23, 2022 | 19.82 | 20.04 | 19.70 | 19.94 | 215,589 | +0.17(+0.85%) |
Dec 22, 2022 | 19.91 | 19.91 | 19.56 | 19.78 | 154,734 | -0.25(-1.25%) |
Dec 21, 2022 | 19.92 | 20.15 | 19.92 | 20.03 | 209,785 | +0.18(+0.89%) |
Dec 20, 2022 | 19.59 | 20.00 | 19.47 | 19.85 | 274,466 | +0.32(+1.62%) |
Dec 19, 2022 | 19.43 | 19.74 | 19.29 | 19.54 | 283,395 | +0.10(+0.53%) |
Dec 16, 2022 | 19.67 | 19.75 | 19.36 | 19.43 | 498,355 | -0.22(-1.13%) |
Dec 15, 2022 | 19.97 | 19.97 | 19.56 | 19.66 | 261,622 | -0.33(-1.67%) |
Dec 14, 2022 | 20.49 | 20.69 | 19.89 | 19.99 | 259,890 | -0.55(-2.67%) |
Dec 13, 2022 | 21.02 | 21.17 | 20.46 | 20.54 | 250,433 | -0.07(-0.32%) |
Dec 12, 2022 | 20.04 | 20.73 | 20.00 | 20.60 | 262,667 | -0.16(-0.76%) |
Dec 09, 2022 | 20.72 | 20.83 | 20.65 | 20.76 | 201,845 | -0.04(-0.18%) |
Dec 08, 2022 | 20.93 | 21.04 | 20.73 | 20.80 | 189,502 | -0.02(-0.09%) |
Dec 07, 2022 | 21.08 | 21.09 | 20.81 | 20.82 | 232,297 | -0.31(-1.45%) |
Dec 06, 2022 | 21.12 | 21.25 | 20.97 | 21.12 | 202,924 | -0.07(-0.31%) |
Dec 05, 2022 | 21.71 | 21.71 | 20.98 | 21.19 | 275,504 | -0.56(-2.56%) |
Dec 02, 2022 | 21.50 | 21.88 | 21.49 | 21.75 | 244,355 | +0.06(+0.30%) |
Dec 01, 2022 | 21.79 | 21.79 | 21.40 | 21.68 | 258,077 | -0.02(-0.09%) |
Nov 30, 2022 | 21.30 | 21.73 | 21.06 | 21.70 | 284,765 | +0.37(+1.74%) |
Nov 29, 2022 | 21.36 | 21.47 | 21.27 | 21.33 | 164,724 | -0.07(-0.35%) |
Nov 28, 2022 | 21.58 | 21.63 | 21.27 | 21.40 | 165,823 | -0.33(-1.50%) |
Nov 25, 2022 | 21.55 | 21.84 | 21.51 | 21.73 | 96,391 | +0.13(+0.60%) |
Nov 23, 2022 | 21.71 | 21.90 | 21.55 | 21.60 | 181,804 | -0.16(-0.73%) |
Nov 22, 2022 | 21.63 | 21.80 | 21.50 | 21.76 | 233,894 | +0.22(+1.04%) |
Nov 21, 2022 | 21.23 | 21.57 | 21.06 | 21.53 | 303,557 | +0.21(+1.00%) |
Nov 18, 2022 | 21.86 | 22.25 | 21.25 | 21.32 | 358,251 | -0.16(-0.74%) |
Nov 17, 2022 | 21.37 | 21.57 | 21.31 | 21.48 | 255,057 | -0.10(-0.47%) |
Nov 16, 2022 | 22.02 | 22.02 | 21.48 | 21.58 | 301,259 | -0.43(-1.94%) |
Nov 15, 2022 | 21.97 | 22.11 | 21.65 | 22.01 | 284,916 | +0.17(+0.77%) |
Nov 14, 2022 | 21.72 | 22.10 | 21.08 | 21.84 | 244,319 | +0.10(+0.47%) |
Nov 11, 2022 | 22.15 | 22.31 | 21.65 | 21.74 | 344,847 | -0.23(-1.06%) |
Nov 10, 2022 | 21.77 | 22.28 | 21.46 | 21.97 | 296,484 | +0.58(+2.69%) |
Nov 09, 2022 | 21.98 | 22.09 | 21.33 | 21.39 | 577,225 | +0.23(+1.10%) |
Nov 08, 2022 | 21.24 | 21.39 | 21.00 | 21.16 | 163,992 | -0.07(-0.35%) |
Nov 07, 2022 | 21.37 | 21.52 | 21.13 | 21.24 | 212,794 | -0.11(-0.52%) |
Nov 04, 2022 | 20.76 | 21.38 | 20.64 | 21.35 | 326,783 | +0.73(+3.56%) |
Nov 03, 2022 | 20.43 | 20.66 | 20.07 | 20.61 | 297,990 | +0.05(+0.22%) |
Nov 02, 2022 | 20.77 | 20.46 | 20.57 | 322,317 | -0.28(-1.33%) | |
Nov 01, 2022 | 20.62 | 20.99 | 20.21 | 20.84 | 222,915 | +0.06(+0.27%) |
Oct 31, 2022 | 20.52 | 20.88 | 20.52 | 20.79 | 291,129 | +0.15(+0.71%) |
Oct 28, 2022 | 20.06 | 20.65 | 20.06 | 20.64 | 266,775 | +0.69(+3.46%) |
Oct 27, 2022 | 20.03 | 20.32 | 19.89 | 19.95 | 306,648 | +0.14(+0.70%) |
Oct 26, 2022 | 20.12 | 20.27 | 19.54 | 19.81 | 337,886 | -0.15(-0.74%) |
Oct 25, 2022 | 19.43 | 20.08 | 19.15 | 19.96 | 547,731 | +0.18(+0.93%) |
Oct 24, 2022 | 19.57 | 19.85 | 19.48 | 19.77 | 386,073 | +0.39(+1.99%) |
Oct 21, 2022 | 19.24 | 19.52 | 19.12 | 19.39 | 466,454 | +0.25(+1.30%) |
Oct 20, 2022 | 19.33 | 19.55 | 18.92 | 19.14 | 470,248 | -0.25(-1.28%) |
Oct 19, 2022 | 18.98 | 19.41 | 18.98 | 19.39 | 457,400 | +0.21(+1.10%) |
Oct 18, 2022 | 19.08 | 19.18 | 18.85 | 19.18 | 451,361 | +0.34(+1.81%) |
Oct 17, 2022 | 18.63 | 18.88 | 18.61 | 18.84 | 341,534 | +0.38(+2.05%) |
Oct 14, 2022 | 18.81 | 19.04 | 18.38 | 18.46 | 311,349 | -0.22(-1.18%) |
Oct 13, 2022 | 17.68 | 18.68 | 17.55 | 18.68 | 608,458 | +0.78(+4.37%) |
Oct 12, 2022 | 17.77 | 17.96 | 17.57 | 17.90 | 378,908 | +0.09(+0.52%) |
Oct 11, 2022 | 17.60 | 17.82 | 17.50 | 17.80 | 296,705 | +0.19(+1.10%) |
Oct 10, 2022 | 17.75 | 17.79 | 17.41 | 17.61 | 427,572 | -0.10(-0.57%) |
Oct 07, 2022 | 17.90 | 18.00 | 17.49 | 17.71 | 457,802 | -0.34(-1.89%) |
Oct 06, 2022 | 17.87 | 18.05 | 17.80 | 18.05 | 353,564 | +0.07(+0.41%) |
Oct 05, 2022 | 17.98 | 18.13 | 17.81 | 17.98 | 215,705 | -0.17(-0.91%) |
Oct 04, 2022 | 17.56 | 18.15 | 17.56 | 18.15 | 299,628 | +0.59(+3.36%) |