Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.17 | 0 | -0.01(-0.05%) | |||
Dec 29, 2022 | 19.12 | 19.31 | 19.12 | 19.18 | 33,469 | +0.00(+0.00%) |
Dec 28, 2022 | 19.31 | 19.31 | 19.11 | 19.18 | 95,902 | -0.41(-2.09%) |
Dec 23, 2022 | 19.59 | 0 | -0.14(-0.71%) | |||
Dec 22, 2022 | 19.82 | 19.82 | 19.70 | 19.73 | 35,678 | -0.14(-0.70%) |
Dec 21, 2022 | 19.99 | 20.00 | 19.84 | 19.87 | 41,963 | +0.03(+0.15%) |
Dec 20, 2022 | 19.85 | 19.85 | 19.72 | 19.84 | 80,948 | -0.21(-1.05%) |
Dec 19, 2022 | 20.16 | 20.18 | 20.04 | 20.05 | 35,724 | -0.28(-1.38%) |
Dec 16, 2022 | 20.25 | 20.39 | 20.21 | 20.33 | 47,676 | -0.16(-0.78%) |
Dec 15, 2022 | 20.42 | 20.49 | 20.31 | 20.49 | 44,744 | +0.09(+0.44%) |
Dec 14, 2022 | 20.37 | 20.46 | 20.37 | 20.40 | 60,338 | -0.03(-0.15%) |
Dec 13, 2022 | 20.63 | 20.63 | 20.32 | 20.43 | 171,836 | +0.15(+0.74%) |
Dec 12, 2022 | 20.53 | 20.53 | 20.24 | 20.28 | 130,118 | -0.10(-0.49%) |
Dec 09, 2022 | 20.54 | 20.55 | 20.38 | 20.38 | 51,117 | -0.31(-1.50%) |
Dec 08, 2022 | 20.54 | 20.69 | 20.44 | 20.69 | 106,020 | +0.01(+0.05%) |
Dec 07, 2022 | 20.68 | 20.76 | 20.45 | 20.68 | 82,288 | +0.08(+0.39%) |
Dec 06, 2022 | 20.51 | 20.60 | 20.44 | 20.60 | 100,293 | +0.22(+1.08%) |
Dec 05, 2022 | 20.45 | 20.45 | 20.32 | 20.38 | 86,639 | -0.16(-0.78%) |
Dec 02, 2022 | 20.23 | 20.54 | 20.12 | 20.54 | 157,755 | +0.21(+1.03%) |
Dec 01, 2022 | 20.09 | 20.35 | 20.02 | 20.33 | 99,021 | +0.42(+2.11%) |
Nov 30, 2022 | 19.67 | 19.91 | 19.58 | 19.91 | 122,460 | +0.09(+0.45%) |
Nov 29, 2022 | 19.80 | 19.84 | 19.75 | 19.82 | 86,654 | -0.16(-0.80%) |
Nov 28, 2022 | 20.00 | 20.00 | 19.89 | 19.98 | 66,371 | -0.04(-0.20%) |
Nov 25, 2022 | 19.88 | 20.02 | 19.85 | 20.02 | 41,011 | +0.02(+0.10%) |
Nov 24, 2022 | 20.01 | 20.02 | 19.98 | 20.00 | 60,768 | +0.15(+0.76%) |
Nov 23, 2022 | 19.71 | 19.87 | 19.69 | 19.85 | 67,882 | +0.27(+1.38%) |
Nov 22, 2022 | 19.50 | 19.65 | 19.49 | 19.58 | 70,739 | +0.21(+1.08%) |
Nov 21, 2022 | 19.37 | 19.39 | 19.27 | 19.37 | 82,987 | +0.14(+0.73%) |
Nov 18, 2022 | 19.33 | 19.35 | 19.19 | 19.23 | 56,527 | -0.07(-0.36%) |
Nov 17, 2022 | 19.33 | 19.34 | 19.25 | 19.30 | 42,061 | -0.14(-0.72%) |
Nov 16, 2022 | 19.29 | 19.47 | 19.25 | 19.44 | 72,389 | +0.24(+1.25%) |
Nov 15, 2022 | 19.20 | 19.22 | 19.10 | 19.20 | 117,663 | +0.11(+0.58%) |
Nov 14, 2022 | 19.11 | 19.12 | 19.05 | 19.09 | 43,831 | -0.01(-0.05%) |
Nov 11, 2022 | 19.15 | 19.15 | 19.05 | 19.10 | 44,082 | +0.02(+0.10%) |
Nov 10, 2022 | 18.82 | 19.17 | 18.82 | 19.08 | 288,396 | +0.64(+3.47%) |
Nov 09, 2022 | 18.35 | 18.46 | 18.28 | 18.44 | 97,266 | +0.12(+0.66%) |
Nov 08, 2022 | 18.12 | 18.36 | 18.12 | 18.32 | 78,803 | +0.30(+1.66%) |
Nov 07, 2022 | 18.41 | 18.41 | 18.02 | 18.02 | 29,628 | -0.32(-1.74%) |
Nov 04, 2022 | 18.47 | 18.52 | 18.31 | 18.34 | 180,230 | -0.27(-1.45%) |
Nov 03, 2022 | 18.71 | 18.76 | 18.61 | 18.61 | 68,245 | -0.17(-0.91%) |
Nov 02, 2022 | 19.06 | 19.07 | 18.76 | 18.78 | 78,754 | -0.27(-1.42%) |
Nov 01, 2022 | 19.14 | 19.16 | 18.97 | 19.05 | 67,044 | +0.17(+0.90%) |
Oct 31, 2022 | 19.09 | 19.09 | 18.81 | 18.88 | 78,017 | -0.05(-0.26%) |
Oct 28, 2022 | 18.80 | 18.93 | 18.80 | 18.93 | 71,428 | +0.07(+0.37%) |
Oct 27, 2022 | 18.74 | 18.89 | 18.70 | 18.86 | 77,191 | +0.26(+1.40%) |
Oct 26, 2022 | 18.34 | 18.62 | 18.32 | 18.60 | 216,211 | +0.45(+2.48%) |
Oct 25, 2022 | 18.06 | 18.17 | 18.06 | 18.15 | 77,947 | +0.16(+0.89%) |
Oct 24, 2022 | 17.87 | 18.00 | 17.87 | 17.99 | 59,469 | +0.15(+0.84%) |
Oct 21, 2022 | 17.71 | 17.85 | 17.62 | 17.84 | 128,141 | -0.08(-0.45%) |
Oct 20, 2022 | 18.15 | 18.25 | 17.90 | 17.92 | 116,267 | -0.29(-1.59%) |
Oct 19, 2022 | 18.56 | 18.56 | 18.21 | 18.21 | 101,912 | -0.51(-2.72%) |
Oct 18, 2022 | 18.72 | 18.74 | 18.58 | 18.72 | 55,339 | +0.20(+1.08%) |
Oct 17, 2022 | 18.62 | 18.70 | 18.52 | 18.52 | 78,712 | -0.01(-0.05%) |
Oct 14, 2022 | 18.72 | 18.72 | 18.47 | 18.53 | 37,473 | -0.17(-0.91%) |
Oct 13, 2022 | 18.51 | 18.89 | 18.51 | 18.70 | 35,110 | +0.05(+0.27%) |
Oct 12, 2022 | 18.63 | 18.83 | 18.59 | 18.65 | 47,282 | -0.10(-0.53%) |
Oct 11, 2022 | 18.80 | 18.91 | 18.75 | 18.75 | 49,283 | -0.25(-1.32%) |
Oct 07, 2022 | 19.00 | 0 | -0.09(-0.47%) | |||
Oct 06, 2022 | 19.10 | 19.11 | 18.98 | 19.09 | 24,084 | -0.04(-0.21%) |
Oct 05, 2022 | 19.35 | 19.35 | 19.11 | 19.13 | 89,522 | -0.28(-1.44%) |
Oct 04, 2022 | 19.50 | 19.54 | 19.37 | 19.41 | 86,084 | +0.05(+0.26%) |