Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.21 | 15.69 | 15.10 | 15.67 | 444,408 | +0.23(+1.49%) |
Dec 29, 2022 | 14.64 | 15.65 | 14.64 | 15.44 | 524,790 | +0.96(+6.63%) |
Dec 28, 2022 | 15.48 | 15.64 | 14.45 | 14.48 | 481,670 | -1.07(-6.88%) |
Dec 27, 2022 | 15.51 | 15.71 | 14.95 | 15.55 | 358,701 | +0.00(+0.00%) |
Dec 23, 2022 | 15.56 | 15.77 | 15.38 | 15.55 | 408,880 | -0.09(-0.58%) |
Dec 22, 2022 | 15.02 | 15.67 | 14.59 | 15.64 | 610,078 | +0.38(+2.49%) |
Dec 21, 2022 | 15.66 | 15.99 | 15.19 | 15.26 | 458,404 | -0.38(-2.43%) |
Dec 20, 2022 | 15.55 | 16.01 | 15.37 | 15.64 | 623,305 | -0.03(-0.19%) |
Dec 19, 2022 | 16.68 | 16.68 | 15.51 | 15.67 | 716,474 | -1.11(-6.62%) |
Dec 16, 2022 | 16.76 | 17.07 | 16.45 | 16.78 | 1,057,439 | -0.26(-1.53%) |
Dec 15, 2022 | 17.91 | 17.98 | 16.96 | 17.04 | 442,412 | -1.29(-7.04%) |
Dec 14, 2022 | 18.33 | 18.76 | 18.09 | 18.33 | 493,672 | -0.21(-1.13%) |
Dec 13, 2022 | 19.51 | 20.00 | 18.44 | 18.54 | 489,474 | -0.16(-0.86%) |
Dec 12, 2022 | 17.88 | 18.95 | 17.88 | 18.70 | 512,008 | +0.83(+4.64%) |
Dec 09, 2022 | 17.45 | 17.95 | 17.32 | 17.87 | 324,942 | +0.15(+0.85%) |
Dec 08, 2022 | 17.45 | 18.07 | 17.24 | 17.72 | 323,588 | +0.31(+1.78%) |
Dec 07, 2022 | 17.86 | 18.02 | 17.18 | 17.41 | 502,702 | -0.51(-2.85%) |
Dec 06, 2022 | 18.77 | 18.84 | 17.73 | 17.92 | 737,903 | -0.84(-4.48%) |
Dec 05, 2022 | 19.07 | 19.08 | 18.70 | 18.76 | 438,997 | -0.47(-2.44%) |
Dec 02, 2022 | 19.49 | 19.61 | 19.05 | 19.23 | 407,347 | -0.61(-3.07%) |
Dec 01, 2022 | 19.97 | 20.47 | 19.64 | 19.84 | 420,687 | -0.12(-0.60%) |
Nov 30, 2022 | 19.71 | 20.00 | 18.88 | 19.96 | 817,199 | +0.48(+2.46%) |
Nov 29, 2022 | 19.53 | 20.71 | 18.39 | 19.48 | 1,983,905 | -1.10(-5.34%) |
Nov 28, 2022 | 20.53 | 20.83 | 20.18 | 20.58 | 482,016 | -0.33(-1.58%) |
Nov 25, 2022 | 21.00 | 21.25 | 20.48 | 20.91 | 275,231 | -0.11(-0.52%) |
Nov 23, 2022 | 20.79 | 21.26 | 20.67 | 21.02 | 215,167 | +0.25(+1.20%) |
Nov 22, 2022 | 20.48 | 20.85 | 20.16 | 20.77 | 316,908 | +0.28(+1.37%) |
Nov 21, 2022 | 20.97 | 21.15 | 19.97 | 20.49 | 306,221 | -0.33(-1.59%) |
Nov 18, 2022 | 21.31 | 21.73 | 20.52 | 20.82 | 276,287 | +0.05(+0.24%) |
Nov 17, 2022 | 20.46 | 20.84 | 19.95 | 20.77 | 230,732 | +0.27(+1.32%) |
Nov 16, 2022 | 21.40 | 21.40 | 20.19 | 20.50 | 296,357 | -0.99(-4.61%) |
Nov 15, 2022 | 21.61 | 22.23 | 21.44 | 21.49 | 409,524 | +0.49(+2.33%) |
Nov 14, 2022 | 21.45 | 22.00 | 20.98 | 21.00 | 306,215 | -0.70(-3.23%) |
Nov 11, 2022 | 19.35 | 22.36 | 19.35 | 21.70 | 494,527 | +2.44(+12.67%) |
Nov 10, 2022 | 18.73 | 19.26 | 18.45 | 19.26 | 495,250 | +1.51(+8.51%) |
Nov 09, 2022 | 18.78 | 18.83 | 17.45 | 17.75 | 558,436 | -1.44(-7.50%) |
Nov 08, 2022 | 18.83 | 20.09 | 18.58 | 19.19 | 532,847 | +0.60(+3.23%) |
Nov 07, 2022 | 18.21 | 18.92 | 17.90 | 18.59 | 562,566 | +0.20(+1.09%) |
Nov 04, 2022 | 21.57 | 21.69 | 18.28 | 18.39 | 696,683 | -2.45(-11.76%) |
Nov 03, 2022 | 21.48 | 21.48 | 20.61 | 20.84 | 329,541 | -0.90(-4.14%) |
Nov 02, 2022 | 22.98 | 22.98 | 21.72 | 21.74 | 442,618 | -1.56(-6.70%) |
Nov 01, 2022 | 22.94 | 23.67 | 22.82 | 23.30 | 324,052 | +0.79(+3.51%) |
Oct 31, 2022 | 22.51 | 23.04 | 21.86 | 22.51 | 355,660 | -0.15(-0.66%) |
Oct 28, 2022 | 22.00 | 22.78 | 21.88 | 22.66 | 320,528 | +0.63(+2.86%) |
Oct 27, 2022 | 22.04 | 22.45 | 21.88 | 22.03 | 476,653 | +0.03(+0.14%) |
Oct 26, 2022 | 22.58 | 22.82 | 21.98 | 22.00 | 384,987 | -0.46(-2.05%) |
Oct 25, 2022 | 21.77 | 22.77 | 21.77 | 22.46 | 282,683 | +0.45(+2.04%) |
Oct 24, 2022 | 22.35 | 22.53 | 21.96 | 22.01 | 307,409 | -0.20(-0.90%) |
Oct 21, 2022 | 22.12 | 22.65 | 21.94 | 22.21 | 233,406 | +0.16(+0.73%) |
Oct 20, 2022 | 21.94 | 22.31 | 21.62 | 22.05 | 392,979 | -0.02(-0.09%) |
Oct 19, 2022 | 22.50 | 22.82 | 21.95 | 22.07 | 341,747 | -0.34(-1.52%) |
Oct 18, 2022 | 22.98 | 23.24 | 22.27 | 22.41 | 500,479 | -0.11(-0.49%) |
Oct 17, 2022 | 22.27 | 23.00 | 22.27 | 22.52 | 412,672 | +0.59(+2.69%) |
Oct 14, 2022 | 22.49 | 22.51 | 21.81 | 21.93 | 219,319 | -0.32(-1.44%) |
Oct 13, 2022 | 21.13 | 22.29 | 20.82 | 22.25 | 338,401 | +0.79(+3.68%) |
Oct 12, 2022 | 21.14 | 21.64 | 20.77 | 21.46 | 442,778 | +0.21(+0.99%) |
Oct 11, 2022 | 21.28 | 21.63 | 20.82 | 21.25 | 781,206 | -0.26(-1.21%) |
Oct 10, 2022 | 21.18 | 21.73 | 20.87 | 21.51 | 275,717 | +0.39(+1.85%) |
Oct 07, 2022 | 21.20 | 21.41 | 20.72 | 21.12 | 475,532 | -0.39(-1.81%) |
Oct 06, 2022 | 21.49 | 21.85 | 21.14 | 21.51 | 444,280 | -0.04(-0.19%) |
Oct 05, 2022 | 21.59 | 21.82 | 21.05 | 21.55 | 503,501 | -0.42(-1.91%) |
Oct 04, 2022 | 21.16 | 21.99 | 21.14 | 21.97 | 440,812 | +0.79(+3.73%) |