Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.00 | 21.05 | 20.84 | 20.87 | 35,021 | -0.32(-1.52%) |
Dec 29, 2022 | 21.09 | 21.23 | 21.09 | 21.19 | 48,179 | +0.29(+1.40%) |
Dec 28, 2022 | 21.09 | 21.09 | 20.87 | 20.90 | 12,294 | -0.31(-1.47%) |
Dec 27, 2022 | 21.06 | 21.27 | 21.06 | 21.21 | 12,647 | +0.27(+1.30%) |
Dec 23, 2022 | 20.94 | 20.97 | 20.79 | 20.94 | 58,727 | +0.01(+0.05%) |
Dec 22, 2022 | 21.09 | 21.09 | 20.80 | 20.93 | 13,002 | -0.24(-1.15%) |
Dec 21, 2022 | 20.93 | 21.17 | 20.93 | 21.17 | 23,726 | +0.29(+1.40%) |
Dec 20, 2022 | 20.94 | 21.04 | 20.88 | 20.88 | 24,788 | -0.11(-0.51%) |
Dec 19, 2022 | 21.14 | 21.14 | 20.96 | 20.99 | 20,801 | -0.01(-0.05%) |
Dec 16, 2022 | 21.08 | 21.10 | 20.99 | 21.00 | 22,049 | -0.02(-0.08%) |
Dec 15, 2022 | 21.13 | 21.20 | 21.01 | 21.01 | 4,781 | -0.38(-1.76%) |
Dec 14, 2022 | 21.35 | 21.46 | 21.28 | 21.39 | 7,560 | +0.03(+0.14%) |
Dec 13, 2022 | 21.67 | 21.67 | 21.31 | 21.36 | 9,480 | +0.07(+0.32%) |
Dec 12, 2022 | 21.23 | 21.34 | 21.14 | 21.29 | 16,043 | -0.06(-0.30%) |
Dec 09, 2022 | 21.47 | 21.52 | 21.36 | 21.36 | 7,305 | -0.08(-0.36%) |
Dec 08, 2022 | 21.42 | 21.46 | 21.41 | 21.43 | 7,776 | +0.19(+0.88%) |
Dec 07, 2022 | 21.20 | 21.27 | 21.20 | 21.25 | 6,845 | -0.14(-0.64%) |
Dec 06, 2022 | 21.49 | 21.49 | 21.30 | 21.38 | 9,899 | +0.04(+0.20%) |
Dec 05, 2022 | 21.57 | 21.63 | 21.34 | 21.34 | 22,445 | -0.24(-1.11%) |
Dec 02, 2022 | 21.22 | 21.64 | 21.22 | 21.58 | 33,637 | +0.07(+0.31%) |
Dec 01, 2022 | 21.51 | 21.53 | 21.40 | 21.51 | 10,247 | -0.09(-0.44%) |
Nov 30, 2022 | 21.45 | 21.67 | 21.37 | 21.61 | 15,844 | +0.64(+3.06%) |
Nov 29, 2022 | 21.01 | 21.04 | 20.95 | 20.96 | 13,703 | +0.36(+1.73%) |
Nov 28, 2022 | 20.79 | 20.79 | 20.58 | 20.61 | 28,240 | -0.14(-0.69%) |
Nov 25, 2022 | 20.87 | 20.87 | 20.70 | 20.75 | 4,524 | -0.04(-0.21%) |
Nov 23, 2022 | 20.72 | 20.86 | 20.72 | 20.80 | 7,423 | +0.04(+0.21%) |
Nov 22, 2022 | 20.64 | 20.75 | 20.61 | 20.75 | 7,970 | +0.12(+0.61%) |
Nov 21, 2022 | 20.63 | 20.69 | 20.53 | 20.63 | 7,706 | -0.28(-1.35%) |
Nov 18, 2022 | 20.95 | 20.95 | 20.78 | 20.91 | 14,210 | -0.13(-0.61%) |
Nov 17, 2022 | 20.79 | 21.08 | 20.79 | 21.04 | 10,468 | +0.12(+0.59%) |
Nov 16, 2022 | 21.01 | 21.03 | 20.88 | 20.92 | 16,464 | -0.30(-1.40%) |
Nov 15, 2022 | 21.37 | 21.37 | 21.11 | 21.21 | 28,265 | +0.43(+2.09%) |
Nov 14, 2022 | 20.73 | 20.84 | 20.73 | 20.78 | 6,022 | -0.13(-0.61%) |
Nov 11, 2022 | 20.65 | 20.91 | 20.64 | 20.91 | 5,079 | +0.41(+2.02%) |
Nov 10, 2022 | 20.28 | 20.49 | 20.28 | 20.49 | 25,507 | +0.62(+3.14%) |
Nov 09, 2022 | 20.00 | 20.00 | 19.84 | 19.87 | 10,238 | -0.37(-1.85%) |
Nov 08, 2022 | 20.12 | 20.28 | 20.08 | 20.24 | 28,214 | +0.08(+0.38%) |
Nov 07, 2022 | 20.09 | 20.20 | 20.09 | 20.17 | 6,621 | +0.08(+0.38%) |
Nov 04, 2022 | 20.06 | 20.13 | 19.93 | 20.09 | 14,883 | +0.65(+3.36%) |
Nov 03, 2022 | 19.25 | 19.55 | 19.25 | 19.44 | 36,342 | +0.08(+0.40%) |
Nov 02, 2022 | 19.55 | 19.35 | 19.36 | 12,054 | -0.21(-1.08%) | |
Nov 01, 2022 | 19.76 | 19.76 | 19.50 | 19.57 | 13,652 | +0.29(+1.50%) |
Oct 31, 2022 | 19.19 | 19.30 | 19.16 | 19.28 | 16,788 | -0.03(-0.15%) |
Oct 28, 2022 | 19.15 | 19.31 | 19.09 | 19.31 | 13,736 | -0.10(-0.50%) |
Oct 27, 2022 | 19.42 | 19.59 | 19.38 | 19.41 | 20,720 | -0.13(-0.69%) |
Oct 26, 2022 | 19.31 | 19.60 | 19.31 | 19.54 | 15,581 | +0.23(+1.19%) |
Oct 25, 2022 | 19.21 | 19.36 | 19.21 | 19.31 | 22,896 | +0.09(+0.45%) |
Oct 24, 2022 | 19.33 | 19.33 | 19.05 | 19.22 | 20,734 | -0.62(-3.10%) |
Oct 21, 2022 | 19.56 | 19.96 | 19.56 | 19.84 | 33,715 | +0.18(+0.94%) |
Oct 20, 2022 | 19.59 | 19.81 | 19.59 | 19.66 | 27,245 | +0.13(+0.68%) |
Oct 19, 2022 | 19.59 | 19.63 | 19.48 | 19.52 | 17,812 | -0.31(-1.55%) |
Oct 18, 2022 | 19.93 | 19.93 | 19.69 | 19.83 | 22,902 | +0.00(+0.02%) |
Oct 17, 2022 | 19.67 | 19.88 | 19.67 | 19.83 | 25,238 | +0.50(+2.56%) |
Oct 14, 2022 | 19.71 | 19.71 | 19.33 | 19.33 | 21,391 | -0.30(-1.52%) |
Oct 13, 2022 | 19.08 | 19.71 | 19.08 | 19.63 | 24,738 | +0.11(+0.57%) |
Oct 12, 2022 | 19.50 | 19.59 | 19.47 | 19.52 | 16,928 | -0.02(-0.09%) |
Oct 11, 2022 | 19.57 | 19.68 | 19.50 | 19.54 | 58,344 | -0.29(-1.45%) |
Oct 10, 2022 | 19.80 | 19.84 | 19.72 | 19.82 | 29,683 | -0.29(-1.42%) |
Oct 07, 2022 | 20.22 | 20.28 | 20.04 | 20.11 | 26,470 | -0.35(-1.69%) |
Oct 06, 2022 | 20.48 | 20.53 | 20.41 | 20.46 | 15,789 | -0.11(-0.51%) |
Oct 05, 2022 | 20.48 | 20.59 | 20.38 | 20.56 | 50,895 | +0.05(+0.23%) |
Oct 04, 2022 | 20.30 | 20.53 | 20.27 | 20.51 | 10,812 | +0.53(+2.65%) |