Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.57 | 19.67 | 19.47 | 19.58 | 265,720 | -0.07(-0.37%) |
Dec 29, 2022 | 19.61 | 19.78 | 19.52 | 19.66 | 221,226 | +0.22(+1.13%) |
Dec 28, 2022 | 19.74 | 19.78 | 19.44 | 19.44 | 237,183 | -0.20(-1.03%) |
Dec 27, 2022 | 19.71 | 19.79 | 19.59 | 19.64 | 233,260 | +0.00(+0.00%) |
Dec 23, 2022 | 19.55 | 19.69 | 19.40 | 19.64 | 122,646 | +0.08(+0.42%) |
Dec 22, 2022 | 19.64 | 19.68 | 19.34 | 19.56 | 350,768 | -0.11(-0.56%) |
Dec 21, 2022 | 19.46 | 19.75 | 19.38 | 19.67 | 264,894 | +0.28(+1.47%) |
Dec 20, 2022 | 19.20 | 19.47 | 19.16 | 19.38 | 389,601 | +0.18(+0.96%) |
Dec 19, 2022 | 18.89 | 19.34 | 18.89 | 19.20 | 588,171 | +0.28(+1.50%) |
Dec 16, 2022 | 18.99 | 19.14 | 18.79 | 18.91 | 2,297,727 | -0.27(-1.39%) |
Dec 15, 2022 | 19.35 | 19.50 | 19.08 | 19.18 | 456,400 | -0.29(-1.51%) |
Dec 14, 2022 | 20.14 | 20.23 | 19.42 | 19.47 | 398,381 | -0.71(-3.50%) |
Dec 13, 2022 | 20.48 | 20.77 | 20.03 | 20.18 | 595,023 | +0.04(+0.18%) |
Dec 12, 2022 | 20.06 | 20.32 | 19.78 | 20.14 | 254,564 | -0.01(-0.05%) |
Dec 09, 2022 | 20.11 | 20.25 | 19.97 | 20.15 | 261,308 | -0.01(-0.05%) |
Dec 08, 2022 | 20.04 | 20.28 | 19.96 | 20.16 | 242,159 | +0.14(+0.69%) |
Dec 07, 2022 | 20.07 | 20.22 | 19.99 | 20.02 | 301,252 | -0.14(-0.68%) |
Dec 06, 2022 | 20.13 | 20.37 | 19.95 | 20.16 | 297,408 | +0.08(+0.41%) |
Dec 05, 2022 | 20.66 | 20.66 | 19.96 | 20.08 | 377,423 | -0.54(-2.62%) |
Dec 02, 2022 | 20.31 | 20.66 | 20.31 | 20.62 | 251,557 | +0.13(+0.63%) |
Dec 01, 2022 | 20.70 | 20.74 | 20.27 | 20.49 | 282,242 | -0.16(-0.80%) |
Nov 30, 2022 | 20.37 | 20.66 | 20.00 | 20.66 | 428,984 | +0.38(+1.85%) |
Nov 29, 2022 | 20.06 | 20.30 | 20.03 | 20.28 | 246,184 | +0.09(+0.45%) |
Nov 28, 2022 | 20.65 | 20.69 | 20.13 | 20.19 | 328,149 | -0.57(-2.74%) |
Nov 25, 2022 | 20.83 | 20.88 | 20.69 | 20.76 | 151,624 | +0.06(+0.31%) |
Nov 23, 2022 | 20.53 | 20.72 | 20.48 | 20.69 | 229,113 | +0.02(+0.09%) |
Nov 22, 2022 | 20.55 | 20.77 | 20.55 | 20.67 | 246,682 | +0.17(+0.85%) |
Nov 21, 2022 | 20.41 | 20.50 | 20.30 | 20.50 | 224,995 | +0.17(+0.81%) |
Nov 18, 2022 | 20.57 | 20.70 | 20.23 | 20.33 | 317,445 | +0.05(+0.23%) |
Nov 17, 2022 | 20.34 | 20.39 | 20.14 | 20.29 | 259,850 | -0.12(-0.58%) |
Nov 16, 2022 | 20.77 | 20.77 | 20.39 | 20.41 | 289,327 | -0.38(-1.81%) |
Nov 15, 2022 | 20.81 | 21.00 | 20.61 | 20.78 | 340,196 | +0.12(+0.58%) |
Nov 14, 2022 | 20.75 | 20.98 | 20.65 | 20.66 | 315,284 | -0.13(-0.62%) |
Nov 11, 2022 | 20.96 | 21.09 | 20.60 | 20.79 | 273,439 | -0.09(-0.44%) |
Nov 10, 2022 | 20.42 | 21.05 | 20.42 | 20.88 | 390,868 | +0.75(+3.73%) |
Nov 09, 2022 | 20.00 | 20.44 | 19.80 | 20.13 | 421,695 | +0.17(+0.87%) |
Nov 08, 2022 | 20.31 | 20.35 | 19.88 | 19.96 | 346,176 | -0.19(-0.95%) |
Nov 07, 2022 | 20.41 | 20.52 | 20.04 | 20.15 | 265,195 | -0.15(-0.76%) |
Nov 04, 2022 | 19.86 | 20.31 | 19.71 | 20.30 | 303,666 | +0.63(+3.23%) |
Nov 03, 2022 | 19.65 | 19.76 | 19.39 | 19.67 | 288,537 | -0.23(-1.14%) |
Nov 02, 2022 | 20.28 | 20.36 | 19.77 | 19.90 | 491,244 | -0.37(-1.83%) |
Nov 01, 2022 | 20.41 | 20.51 | 20.19 | 20.27 | 342,874 | -0.06(-0.31%) |
Oct 31, 2022 | 20.13 | 20.57 | 20.03 | 20.33 | 652,845 | +0.02(+0.09%) |
Oct 28, 2022 | 19.14 | 20.32 | 18.73 | 20.31 | 672,327 | +1.31(+6.92%) |
Oct 27, 2022 | 19.05 | 19.27 | 18.92 | 19.00 | 332,700 | +0.04(+0.19%) |
Oct 26, 2022 | 19.20 | 19.29 | 18.91 | 18.96 | 384,327 | -0.13(-0.66%) |
Oct 25, 2022 | 18.88 | 19.31 | 18.83 | 19.09 | 451,035 | +0.08(+0.43%) |
Oct 24, 2022 | 18.76 | 19.09 | 18.66 | 19.01 | 328,413 | +0.32(+1.70%) |
Oct 21, 2022 | 18.45 | 18.73 | 18.28 | 18.69 | 507,705 | +0.42(+2.28%) |
Oct 20, 2022 | 18.74 | 18.92 | 18.15 | 18.27 | 409,371 | -0.56(-2.98%) |
Oct 19, 2022 | 18.70 | 18.94 | 18.58 | 18.83 | 497,740 | -0.06(-0.34%) |
Oct 18, 2022 | 19.14 | 19.30 | 18.87 | 18.90 | 549,922 | -0.05(-0.24%) |
Oct 17, 2022 | 18.67 | 18.99 | 18.67 | 18.94 | 722,735 | +0.52(+2.80%) |
Oct 14, 2022 | 18.83 | 18.97 | 18.40 | 18.43 | 594,292 | -0.29(-1.55%) |
Oct 13, 2022 | 17.69 | 18.79 | 17.58 | 18.72 | 641,532 | +0.89(+4.98%) |
Oct 12, 2022 | 17.75 | 17.97 | 17.54 | 17.83 | 568,861 | +0.04(+0.20%) |
Oct 11, 2022 | 17.47 | 17.95 | 17.46 | 17.79 | 657,555 | +0.28(+1.61%) |
Oct 10, 2022 | 17.56 | 17.81 | 17.48 | 17.51 | 487,434 | +0.05(+0.31%) |
Oct 07, 2022 | 18.01 | 18.20 | 17.39 | 17.46 | 517,323 | -0.66(-3.65%) |
Oct 06, 2022 | 18.25 | 18.38 | 18.03 | 18.12 | 603,690 | -0.22(-1.19%) |
Oct 05, 2022 | 18.31 | 18.43 | 17.89 | 18.34 | 950,134 | -0.12(-0.64%) |
Oct 04, 2022 | 18.18 | 18.48 | 18.15 | 18.45 | 1,205,707 | +0.45(+2.52%) |