Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.23 | 20.68 | 20.20 | 20.65 | 453,743 | +0.14(+0.68%) |
Dec 29, 2022 | 19.79 | 20.53 | 19.67 | 20.51 | 642,181 | +0.93(+4.75%) |
Dec 28, 2022 | 19.95 | 20.19 | 19.57 | 19.58 | 442,021 | -0.30(-1.51%) |
Dec 27, 2022 | 19.92 | 20.15 | 19.67 | 19.88 | 497,365 | -0.11(-0.55%) |
Dec 23, 2022 | 19.93 | 20.10 | 19.74 | 19.99 | 444,986 | -0.09(-0.45%) |
Dec 22, 2022 | 20.14 | 20.30 | 19.94 | 20.08 | 564,850 | -0.31(-1.52%) |
Dec 21, 2022 | 20.67 | 20.73 | 20.35 | 20.39 | 513,499 | -0.07(-0.34%) |
Dec 20, 2022 | 19.96 | 20.65 | 19.90 | 20.46 | 650,136 | +0.47(+2.35%) |
Dec 19, 2022 | 20.60 | 20.75 | 19.80 | 19.99 | 893,993 | -0.76(-3.66%) |
Dec 16, 2022 | 20.99 | 21.09 | 20.40 | 20.75 | 1,050,039 | -0.64(-2.99%) |
Dec 15, 2022 | 21.45 | 21.50 | 21.05 | 21.39 | 809,537 | -0.39(-1.79%) |
Dec 14, 2022 | 21.83 | 22.21 | 21.58 | 21.78 | 508,482 | -0.23(-1.04%) |
Dec 13, 2022 | 22.54 | 22.81 | 21.75 | 22.01 | 426,630 | +0.56(+2.61%) |
Dec 12, 2022 | 21.26 | 21.62 | 21.02 | 21.45 | 526,063 | +0.08(+0.37%) |
Dec 09, 2022 | 21.17 | 21.52 | 21.17 | 21.37 | 533,191 | -0.06(-0.28%) |
Dec 08, 2022 | 21.57 | 21.85 | 21.32 | 21.43 | 348,877 | -0.04(-0.19%) |
Dec 07, 2022 | 21.86 | 22.00 | 21.46 | 21.47 | 447,542 | -0.42(-1.92%) |
Dec 06, 2022 | 22.50 | 22.86 | 21.72 | 21.89 | 318,110 | -0.70(-3.10%) |
Dec 05, 2022 | 23.04 | 23.10 | 22.56 | 22.59 | 411,700 | -0.69(-2.96%) |
Dec 02, 2022 | 22.99 | 23.43 | 22.99 | 23.28 | 348,427 | -0.18(-0.77%) |
Dec 01, 2022 | 23.23 | 23.73 | 23.18 | 23.46 | 396,112 | +0.29(+1.25%) |
Nov 30, 2022 | 22.68 | 23.22 | 22.35 | 23.17 | 668,549 | +0.51(+2.25%) |
Nov 29, 2022 | 21.80 | 22.74 | 21.74 | 22.66 | 614,726 | +0.86(+3.94%) |
Nov 28, 2022 | 22.72 | 23.03 | 21.75 | 21.80 | 875,809 | -1.31(-5.67%) |
Nov 25, 2022 | 22.86 | 23.18 | 22.63 | 23.11 | 360,890 | +0.05(+0.22%) |
Nov 23, 2022 | 23.08 | 23.83 | 22.87 | 23.06 | 884,063 | +0.11(+0.48%) |
Nov 22, 2022 | 23.34 | 23.71 | 22.60 | 22.95 | 1,227,230 | -0.38(-1.63%) |
Nov 21, 2022 | 23.44 | 23.65 | 22.85 | 23.33 | 945,832 | -0.21(-0.89%) |
Nov 18, 2022 | 25.26 | 25.26 | 23.34 | 23.54 | 993,513 | -0.94(-3.84%) |
Nov 17, 2022 | 24.42 | 24.55 | 23.78 | 24.48 | 614,584 | -0.33(-1.33%) |
Nov 16, 2022 | 24.95 | 25.29 | 24.59 | 24.81 | 674,070 | -0.37(-1.47%) |
Nov 15, 2022 | 25.41 | 25.55 | 24.89 | 25.18 | 952,491 | +0.35(+1.41%) |
Nov 14, 2022 | 25.31 | 25.53 | 24.78 | 24.83 | 875,069 | -0.68(-2.67%) |
Nov 11, 2022 | 24.58 | 25.74 | 24.58 | 25.51 | 858,578 | +1.03(+4.21%) |
Nov 10, 2022 | 23.59 | 25.20 | 23.53 | 24.48 | 1,272,264 | +2.56(+11.68%) |
Nov 09, 2022 | 22.28 | 22.36 | 21.80 | 21.92 | 272,093 | -0.49(-2.19%) |
Nov 08, 2022 | 22.61 | 23.00 | 22.13 | 22.41 | 378,970 | -0.03(-0.13%) |
Nov 07, 2022 | 22.15 | 22.61 | 21.76 | 22.44 | 520,757 | +0.55(+2.51%) |
Nov 04, 2022 | 21.84 | 21.92 | 21.24 | 21.89 | 518,732 | +0.36(+1.67%) |
Nov 03, 2022 | 21.63 | 22.06 | 21.49 | 21.53 | 277,215 | -0.45(-2.05%) |
Nov 02, 2022 | 23.35 | 21.98 | 21.98 | 480,228 | -1.42(-6.07%) | |
Nov 01, 2022 | 23.57 | 23.70 | 23.18 | 23.40 | 292,139 | +0.24(+1.04%) |
Oct 31, 2022 | 22.73 | 23.32 | 22.66 | 23.16 | 521,946 | +0.28(+1.22%) |
Oct 28, 2022 | 22.45 | 23.20 | 22.31 | 22.88 | 342,258 | +0.40(+1.78%) |
Oct 27, 2022 | 22.30 | 22.85 | 22.30 | 22.48 | 479,336 | +0.37(+1.67%) |
Oct 26, 2022 | 22.01 | 22.69 | 21.86 | 22.11 | 419,107 | +0.28(+1.28%) |
Oct 25, 2022 | 20.09 | 21.86 | 20.09 | 21.83 | 472,432 | +1.88(+9.42%) |
Oct 24, 2022 | 19.84 | 19.99 | 19.30 | 19.95 | 447,078 | +0.16(+0.81%) |
Oct 21, 2022 | 19.70 | 19.93 | 19.05 | 19.79 | 649,886 | +0.16(+0.82%) |
Oct 20, 2022 | 19.77 | 20.06 | 19.56 | 19.63 | 690,955 | -0.07(-0.36%) |
Oct 19, 2022 | 20.22 | 20.43 | 19.60 | 19.70 | 473,644 | -0.73(-3.57%) |
Oct 18, 2022 | 21.23 | 21.37 | 20.24 | 20.43 | 645,943 | -0.12(-0.58%) |
Oct 17, 2022 | 20.70 | 20.95 | 20.53 | 20.55 | 486,581 | +0.47(+2.34%) |
Oct 14, 2022 | 20.80 | 21.04 | 20.07 | 20.08 | 453,834 | -0.36(-1.76%) |
Oct 13, 2022 | 19.94 | 20.63 | 19.77 | 20.44 | 642,390 | -0.09(-0.44%) |
Oct 12, 2022 | 20.66 | 20.68 | 20.29 | 20.53 | 352,331 | -0.02(-0.10%) |
Oct 11, 2022 | 20.92 | 20.93 | 20.34 | 20.55 | 374,510 | -0.43(-2.05%) |
Oct 10, 2022 | 21.32 | 21.32 | 20.69 | 20.98 | 281,058 | -0.24(-1.13%) |
Oct 07, 2022 | 21.59 | 21.62 | 21.12 | 21.22 | 338,416 | -0.71(-3.24%) |
Oct 06, 2022 | 22.00 | 22.48 | 21.81 | 21.93 | 302,113 | -0.22(-0.99%) |
Oct 05, 2022 | 21.95 | 22.37 | 21.74 | 22.15 | 449,965 | -0.25(-1.12%) |
Oct 04, 2022 | 21.06 | 22.42 | 20.90 | 22.40 | 614,031 | +1.76(+8.53%) |