Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.08 | 16.29 | 16.00 | 16.25 | 11,087 | +0.08(+0.47%) |
Dec 29, 2022 | 15.72 | 16.23 | 15.69 | 16.17 | 13,266 | +0.54(+3.43%) |
Dec 28, 2022 | 15.77 | 16.47 | 15.50 | 15.64 | 64,813 | -0.36(-2.28%) |
Dec 27, 2022 | 16.29 | 16.39 | 15.90 | 16.00 | 32,277 | -0.21(-1.30%) |
Dec 23, 2022 | 15.42 | 16.22 | 15.42 | 16.21 | 59,609 | +0.70(+4.51%) |
Dec 22, 2022 | 14.94 | 15.59 | 14.65 | 15.51 | 129,116 | +0.32(+2.08%) |
Dec 21, 2022 | 15.54 | 15.56 | 14.98 | 15.20 | 101,851 | -0.31(-1.98%) |
Dec 20, 2022 | 15.83 | 16.05 | 15.33 | 15.50 | 91,070 | -0.72(-4.43%) |
Dec 19, 2022 | 16.29 | 16.37 | 15.86 | 16.22 | 101,199 | -0.08(-0.47%) |
Dec 16, 2022 | 16.45 | 16.45 | 15.68 | 16.30 | 88,232 | -0.46(-2.74%) |
Dec 15, 2022 | 17.00 | 17.05 | 16.62 | 16.76 | 61,895 | -0.57(-3.32%) |
Dec 14, 2022 | 17.43 | 17.46 | 17.00 | 17.33 | 54,402 | -0.29(-1.64%) |
Dec 13, 2022 | 17.94 | 17.94 | 17.22 | 17.62 | 29,211 | +0.21(+1.22%) |
Dec 12, 2022 | 16.96 | 17.54 | 16.60 | 17.41 | 31,753 | +0.45(+2.66%) |
Dec 09, 2022 | 17.11 | 17.20 | 16.84 | 16.96 | 24,768 | -0.46(-2.64%) |
Dec 08, 2022 | 16.61 | 17.42 | 16.33 | 17.42 | 18,195 | +0.71(+4.24%) |
Dec 07, 2022 | 16.89 | 16.89 | 16.41 | 16.71 | 11,138 | -0.21(-1.25%) |
Dec 06, 2022 | 17.42 | 17.42 | 16.92 | 16.92 | 13,007 | -0.74(-4.18%) |
Dec 05, 2022 | 17.70 | 17.70 | 17.25 | 17.66 | 41,050 | -0.28(-1.55%) |
Dec 02, 2022 | 18.04 | 18.11 | 17.63 | 17.94 | 17,343 | -0.05(-0.29%) |
Dec 01, 2022 | 18.11 | 18.51 | 17.87 | 17.99 | 24,830 | -0.18(-0.98%) |
Nov 30, 2022 | 17.70 | 18.42 | 17.70 | 18.17 | 115,883 | +0.29(+1.61%) |
Nov 29, 2022 | 17.84 | 17.88 | 17.53 | 17.88 | 6,292 | +0.31(+1.78%) |
Nov 28, 2022 | 18.19 | 18.56 | 17.56 | 17.57 | 15,779 | -1.12(-6.00%) |
Nov 25, 2022 | 19.06 | 19.20 | 18.66 | 18.69 | 6,365 | -0.54(-2.81%) |
Nov 23, 2022 | 19.24 | 19.29 | 19.05 | 19.23 | 8,310 | -0.29(-1.46%) |
Nov 22, 2022 | 19.13 | 19.53 | 18.94 | 19.52 | 9,602 | +0.48(+2.55%) |
Nov 21, 2022 | 18.96 | 19.12 | 18.62 | 19.03 | 8,619 | -0.04(-0.20%) |
Nov 18, 2022 | 19.58 | 19.58 | 18.77 | 19.07 | 7,447 | -0.22(-1.13%) |
Nov 17, 2022 | 19.15 | 19.53 | 19.10 | 19.29 | 15,464 | -0.41(-2.08%) |
Nov 16, 2022 | 19.65 | 19.72 | 19.20 | 19.70 | 12,680 | -0.26(-1.29%) |
Nov 15, 2022 | 21.42 | 21.42 | 19.85 | 19.95 | 19,638 | -1.19(-5.62%) |
Nov 14, 2022 | 21.44 | 21.61 | 21.10 | 21.14 | 10,892 | -0.61(-2.82%) |
Nov 11, 2022 | 20.42 | 21.97 | 20.42 | 21.75 | 110,831 | +1.50(+7.39%) |
Nov 10, 2022 | 19.34 | 20.50 | 19.34 | 20.26 | 71,643 | +1.92(+10.47%) |
Nov 09, 2022 | 19.53 | 19.69 | 18.34 | 18.34 | 25,618 | -1.29(-6.59%) |
Nov 08, 2022 | 19.30 | 19.91 | 19.05 | 19.63 | 55,865 | +0.60(+3.15%) |
Nov 07, 2022 | 18.99 | 19.14 | 18.60 | 19.03 | 16,635 | -0.71(-3.61%) |
Nov 04, 2022 | 20.42 | 20.42 | 18.80 | 19.74 | 29,415 | -0.05(-0.24%) |
Nov 03, 2022 | 20.03 | 20.32 | 19.79 | 19.79 | 7,819 | -0.61(-2.98%) |
Nov 02, 2022 | 21.19 | 20.40 | 20.40 | 9,357 | -0.79(-3.72%) | |
Nov 01, 2022 | 21.52 | 21.52 | 19.89 | 21.19 | 37,917 | -0.33(-1.55%) |
Oct 31, 2022 | 21.47 | 21.83 | 20.95 | 21.52 | 18,428 | -0.14(-0.66%) |
Oct 28, 2022 | 20.90 | 21.67 | 20.64 | 21.66 | 11,476 | +0.89(+4.30%) |
Oct 27, 2022 | 19.99 | 20.79 | 19.80 | 20.77 | 7,773 | +0.65(+3.21%) |
Oct 26, 2022 | 19.96 | 20.75 | 19.81 | 20.12 | 11,667 | +0.37(+1.88%) |
Oct 25, 2022 | 18.53 | 19.86 | 18.53 | 19.75 | 4,044 | +1.18(+6.35%) |
Oct 24, 2022 | 18.92 | 18.92 | 18.39 | 18.57 | 11,165 | -0.67(-3.51%) |
Oct 21, 2022 | 18.71 | 19.25 | 18.26 | 19.25 | 8,174 | +0.67(+3.58%) |
Oct 20, 2022 | 18.75 | 18.92 | 18.42 | 18.58 | 6,294 | +0.06(+0.31%) |
Oct 19, 2022 | 18.44 | 18.61 | 17.72 | 18.53 | 23,567 | +0.09(+0.46%) |
Oct 18, 2022 | 18.48 | 18.94 | 18.25 | 18.44 | 32,023 | +0.41(+2.27%) |
Oct 17, 2022 | 18.32 | 18.74 | 17.83 | 18.03 | 47,405 | +0.29(+1.66%) |
Oct 14, 2022 | 19.27 | 19.27 | 17.68 | 17.74 | 20,827 | -1.50(-7.81%) |
Oct 13, 2022 | 18.82 | 19.31 | 18.07 | 19.24 | 20,263 | +0.23(+1.20%) |
Oct 12, 2022 | 18.55 | 19.01 | 18.30 | 19.01 | 27,802 | +1.28(+7.24%) |
Oct 11, 2022 | 18.11 | 18.26 | 17.63 | 17.73 | 4,954 | -0.95(-5.06%) |
Oct 10, 2022 | 18.41 | 18.68 | 18.10 | 18.67 | 1,146 | +0.27(+1.47%) |
Oct 07, 2022 | 18.61 | 18.76 | 18.25 | 18.40 | 12,337 | -0.61(-3.19%) |
Oct 06, 2022 | 19.08 | 19.08 | 18.54 | 19.01 | 3,791 | -0.67(-3.43%) |
Oct 05, 2022 | 20.35 | 20.35 | 19.45 | 19.69 | 7,818 | -0.84(-4.08%) |
Oct 04, 2022 | 20.06 | 20.81 | 20.06 | 20.52 | 5,224 | +0.77(+3.90%) |