Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.21 | 19.46 | 19.04 | 19.10 | 1,165,241 | -0.25(-1.31%) |
Dec 29, 2022 | 19.22 | 19.60 | 19.22 | 19.35 | 644,952 | +0.27(+1.42%) |
Dec 28, 2022 | 19.31 | 19.39 | 19.07 | 19.08 | 434,943 | -0.16(-0.83%) |
Dec 27, 2022 | 19.53 | 19.58 | 19.15 | 19.24 | 468,516 | -0.26(-1.34%) |
Dec 23, 2022 | 19.36 | 19.55 | 19.21 | 19.50 | 546,091 | +0.22(+1.17%) |
Dec 22, 2022 | 19.15 | 19.31 | 18.98 | 19.28 | 668,974 | -0.03(-0.15%) |
Dec 21, 2022 | 19.28 | 19.40 | 19.09 | 19.31 | 959,599 | +0.26(+1.38%) |
Dec 20, 2022 | 18.74 | 19.16 | 18.70 | 19.04 | 741,806 | +0.34(+1.80%) |
Dec 19, 2022 | 18.90 | 18.93 | 18.44 | 18.71 | 1,263,073 | -0.18(-0.94%) |
Dec 16, 2022 | 18.53 | 18.92 | 18.33 | 18.89 | 2,170,776 | +0.16(+0.85%) |
Dec 15, 2022 | 18.73 | 18.94 | 18.51 | 18.73 | 1,851,320 | -0.14(-0.74%) |
Dec 14, 2022 | 20.04 | 20.12 | 18.63 | 18.87 | 4,096,582 | -1.28(-6.36%) |
Dec 13, 2022 | 20.38 | 20.50 | 20.06 | 20.15 | 1,443,391 | +0.26(+1.32%) |
Dec 12, 2022 | 20.14 | 20.23 | 19.48 | 19.89 | 1,034,950 | -0.28(-1.39%) |
Dec 09, 2022 | 20.08 | 20.35 | 20.00 | 20.17 | 1,086,739 | +0.08(+0.42%) |
Dec 08, 2022 | 20.48 | 20.74 | 19.97 | 20.08 | 1,723,975 | -0.28(-1.38%) |
Dec 07, 2022 | 20.82 | 20.82 | 20.28 | 20.36 | 1,037,622 | -0.47(-2.25%) |
Dec 06, 2022 | 21.14 | 21.45 | 20.59 | 20.83 | 1,057,905 | -0.33(-1.55%) |
Dec 05, 2022 | 20.47 | 21.20 | 20.30 | 21.16 | 1,420,980 | +0.66(+3.24%) |
Dec 02, 2022 | 20.31 | 20.63 | 20.21 | 20.50 | 550,207 | -0.02(-0.09%) |
Dec 01, 2022 | 20.80 | 21.01 | 20.43 | 20.51 | 662,834 | -0.24(-1.17%) |
Nov 30, 2022 | 20.45 | 20.84 | 20.17 | 20.76 | 1,047,319 | +0.42(+2.07%) |
Nov 29, 2022 | 20.44 | 20.56 | 20.15 | 20.34 | 845,773 | -0.13(-0.63%) |
Nov 28, 2022 | 20.56 | 20.78 | 20.37 | 20.47 | 1,005,187 | -0.13(-0.63%) |
Nov 25, 2022 | 20.55 | 20.85 | 20.47 | 20.59 | 428,789 | -0.04(-0.18%) |
Nov 23, 2022 | 20.86 | 20.94 | 20.61 | 20.63 | 793,597 | -0.22(-1.07%) |
Nov 22, 2022 | 20.77 | 21.29 | 20.77 | 20.85 | 1,180,482 | +0.13(+0.63%) |
Nov 21, 2022 | 20.14 | 20.89 | 20.14 | 20.72 | 1,484,188 | +0.49(+2.42%) |
Nov 18, 2022 | 20.02 | 20.24 | 19.91 | 20.23 | 1,211,023 | +0.31(+1.58%) |
Nov 17, 2022 | 19.79 | 19.97 | 19.62 | 19.92 | 978,093 | -0.10(-0.51%) |
Nov 16, 2022 | 20.54 | 20.61 | 20.00 | 20.02 | 822,806 | -0.65(-3.13%) |
Nov 15, 2022 | 20.94 | 21.07 | 20.54 | 20.67 | 766,901 | -0.06(-0.27%) |
Nov 14, 2022 | 21.08 | 21.20 | 20.48 | 20.72 | 829,226 | -0.44(-2.10%) |
Nov 11, 2022 | 21.51 | 21.64 | 21.09 | 21.17 | 1,448,090 | -0.22(-1.04%) |
Nov 10, 2022 | 20.98 | 21.47 | 20.87 | 21.39 | 1,449,821 | +1.03(+5.05%) |
Nov 09, 2022 | 21.09 | 21.26 | 20.32 | 20.36 | 991,519 | -0.75(-3.55%) |
Nov 08, 2022 | 21.00 | 21.22 | 20.76 | 21.11 | 1,222,722 | +0.02(+0.09%) |
Nov 07, 2022 | 20.85 | 21.13 | 20.65 | 21.09 | 702,408 | +0.40(+1.92%) |
Nov 04, 2022 | 21.07 | 21.31 | 20.48 | 20.70 | 1,103,141 | -0.13(-0.62%) |
Nov 03, 2022 | 20.52 | 21.32 | 20.37 | 20.83 | 936,476 | +0.31(+1.49%) |
Nov 02, 2022 | 20.80 | 21.08 | 20.47 | 20.52 | 1,061,120 | -0.37(-1.77%) |
Nov 01, 2022 | 20.94 | 21.01 | 20.73 | 20.89 | 469,732 | +0.18(+0.85%) |
Oct 31, 2022 | 20.82 | 21.00 | 20.70 | 20.72 | 624,340 | -0.19(-0.89%) |
Oct 28, 2022 | 20.66 | 21.03 | 20.44 | 20.90 | 644,107 | +0.24(+1.17%) |
Oct 27, 2022 | 20.49 | 21.05 | 20.49 | 20.66 | 563,384 | +0.21(+1.04%) |
Oct 26, 2022 | 20.85 | 20.97 | 20.40 | 20.45 | 627,955 | -0.40(-1.91%) |
Oct 25, 2022 | 20.09 | 20.99 | 20.00 | 20.84 | 1,161,194 | +0.75(+3.73%) |
Oct 24, 2022 | 20.36 | 20.48 | 20.04 | 20.10 | 713,535 | -0.23(-1.14%) |
Oct 21, 2022 | 19.50 | 20.34 | 19.43 | 20.33 | 953,360 | +0.82(+4.22%) |
Oct 20, 2022 | 19.59 | 19.70 | 18.90 | 19.50 | 1,544,890 | -0.15(-0.75%) |
Oct 19, 2022 | 19.96 | 20.13 | 19.57 | 19.65 | 543,745 | -0.45(-2.26%) |
Oct 18, 2022 | 20.12 | 20.73 | 20.00 | 20.10 | 867,411 | +0.35(+1.78%) |
Oct 17, 2022 | 20.13 | 20.35 | 19.68 | 19.75 | 815,608 | -0.13(-0.65%) |
Oct 14, 2022 | 20.30 | 20.60 | 19.86 | 19.88 | 881,247 | -0.16(-0.79%) |
Oct 13, 2022 | 19.71 | 20.16 | 19.39 | 20.04 | 857,920 | +0.06(+0.28%) |
Oct 12, 2022 | 19.93 | 20.40 | 19.85 | 19.98 | 1,034,958 | +0.26(+1.31%) |
Oct 11, 2022 | 20.04 | 20.21 | 19.66 | 19.73 | 920,949 | -0.45(-2.25%) |
Oct 10, 2022 | 20.13 | 20.38 | 20.04 | 20.18 | 921,298 | +0.04(+0.18%) |
Oct 07, 2022 | 20.35 | 20.36 | 20.00 | 20.14 | 632,723 | -0.25(-1.23%) |
Oct 06, 2022 | 20.50 | 20.66 | 20.34 | 20.39 | 564,427 | -0.19(-0.90%) |
Oct 05, 2022 | 20.44 | 20.70 | 20.16 | 20.58 | 976,327 | +0.04(+0.18%) |
Oct 04, 2022 | 20.03 | 20.57 | 19.90 | 20.54 | 904,859 | +0.78(+3.93%) |