Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.22 | 20.30 | 20.01 | 20.14 | 681,092 | -0.19(-0.91%) |
Dec 29, 2022 | 20.22 | 20.47 | 20.22 | 20.33 | 610,727 | +0.19(+0.96%) |
Dec 28, 2022 | 20.48 | 20.54 | 20.14 | 20.14 | 523,276 | -0.26(-1.27%) |
Dec 27, 2022 | 20.23 | 20.44 | 20.17 | 20.40 | 626,729 | +0.21(+1.05%) |
Dec 23, 2022 | 20.00 | 20.22 | 20.00 | 20.18 | 408,045 | +0.11(+0.53%) |
Dec 22, 2022 | 19.96 | 20.09 | 19.77 | 20.08 | 663,996 | +0.05(+0.23%) |
Dec 21, 2022 | 19.82 | 20.14 | 19.80 | 20.03 | 891,383 | +0.37(+1.86%) |
Dec 20, 2022 | 19.58 | 19.74 | 19.49 | 19.66 | 1,051,851 | +0.03(+0.14%) |
Dec 19, 2022 | 19.67 | 19.83 | 19.49 | 19.64 | 1,243,800 | +0.05(+0.27%) |
Dec 16, 2022 | 19.79 | 19.87 | 19.43 | 19.59 | 5,105,926 | -0.37(-1.83%) |
Dec 15, 2022 | 20.13 | 20.21 | 19.89 | 19.95 | 1,623,253 | -0.42(-2.09%) |
Dec 14, 2022 | 20.47 | 20.61 | 20.24 | 20.38 | 1,047,680 | -0.11(-0.52%) |
Dec 13, 2022 | 20.73 | 20.73 | 20.28 | 20.48 | 2,022,564 | +0.09(+0.46%) |
Dec 12, 2022 | 20.36 | 20.48 | 20.20 | 20.39 | 1,003,514 | +0.07(+0.36%) |
Dec 09, 2022 | 20.37 | 20.51 | 20.26 | 20.32 | 784,937 | -0.05(-0.23%) |
Dec 08, 2022 | 20.26 | 20.43 | 20.19 | 20.36 | 795,520 | +0.19(+0.92%) |
Dec 07, 2022 | 20.24 | 20.26 | 20.08 | 20.18 | 961,170 | -0.05(-0.25%) |
Dec 06, 2022 | 20.18 | 20.25 | 20.03 | 20.23 | 1,501,224 | +0.05(+0.26%) |
Dec 05, 2022 | 20.56 | 20.58 | 20.05 | 20.17 | 1,080,179 | -0.62(-2.98%) |
Dec 02, 2022 | 20.50 | 20.95 | 20.50 | 20.79 | 1,454,175 | +0.07(+0.32%) |
Dec 01, 2022 | 20.86 | 21.03 | 20.64 | 20.73 | 1,154,513 | -0.03(-0.13%) |
Nov 30, 2022 | 20.28 | 20.76 | 20.16 | 20.75 | 1,431,882 | +0.43(+2.14%) |
Nov 29, 2022 | 20.41 | 20.52 | 20.19 | 20.32 | 1,009,631 | -0.14(-0.71%) |
Nov 28, 2022 | 20.54 | 20.72 | 20.38 | 20.46 | 668,090 | -0.25(-1.21%) |
Nov 25, 2022 | 20.54 | 20.74 | 20.53 | 20.72 | 317,665 | +0.22(+1.06%) |
Nov 23, 2022 | 20.46 | 20.61 | 20.31 | 20.50 | 782,474 | +0.02(+0.10%) |
Nov 22, 2022 | 20.19 | 20.50 | 20.19 | 20.48 | 1,017,552 | +0.32(+1.60%) |
Nov 21, 2022 | 20.15 | 20.27 | 20.02 | 20.16 | 901,803 | +0.01(+0.03%) |
Nov 18, 2022 | 19.92 | 20.18 | 19.88 | 20.15 | 1,467,109 | +0.43(+2.21%) |
Nov 17, 2022 | 19.50 | 19.73 | 19.44 | 19.71 | 1,019,529 | -0.01(-0.07%) |
Nov 16, 2022 | 19.76 | 19.90 | 19.56 | 19.73 | 841,285 | -0.08(-0.40%) |
Nov 15, 2022 | 19.87 | 20.10 | 19.64 | 19.81 | 1,138,879 | +0.11(+0.57%) |
Nov 14, 2022 | 19.83 | 20.00 | 19.67 | 19.69 | 1,126,275 | -0.24(-1.19%) |
Nov 11, 2022 | 19.98 | 20.11 | 19.75 | 19.93 | 1,897,672 | -0.01(-0.03%) |
Nov 10, 2022 | 19.65 | 19.97 | 19.40 | 19.94 | 1,483,803 | +0.82(+4.27%) |
Nov 09, 2022 | 19.30 | 19.44 | 19.07 | 19.12 | 1,279,044 | -0.32(-1.66%) |
Nov 08, 2022 | 19.24 | 19.49 | 19.16 | 19.44 | 1,410,055 | +0.31(+1.62%) |
Nov 07, 2022 | 19.12 | 19.25 | 18.71 | 19.13 | 1,520,128 | +0.02(+0.10%) |
Nov 04, 2022 | 19.01 | 19.34 | 18.87 | 19.11 | 1,373,754 | +0.32(+1.68%) |
Nov 03, 2022 | 18.92 | 18.97 | 17.83 | 18.80 | 2,061,634 | +0.34(+1.82%) |
Nov 02, 2022 | 18.89 | 18.95 | 18.40 | 18.46 | 2,062,274 | -0.46(-2.44%) |
Nov 01, 2022 | 18.94 | 18.98 | 18.76 | 18.92 | 1,352,992 | +0.15(+0.81%) |
Oct 31, 2022 | 18.84 | 18.93 | 18.71 | 18.77 | 4,241,619 | -0.13(-0.66%) |
Oct 28, 2022 | 18.60 | 18.91 | 18.57 | 18.90 | 1,137,051 | +0.30(+1.63%) |
Oct 27, 2022 | 18.49 | 18.74 | 18.36 | 18.59 | 1,331,960 | +0.28(+1.51%) |
Oct 26, 2022 | 18.47 | 18.54 | 18.19 | 18.32 | 1,586,418 | -0.01(-0.07%) |
Oct 25, 2022 | 18.05 | 18.36 | 17.98 | 18.33 | 2,155,835 | +0.26(+1.42%) |
Oct 24, 2022 | 18.49 | 18.59 | 18.04 | 18.07 | 2,351,291 | -0.79(-4.19%) |
Oct 21, 2022 | 18.45 | 18.95 | 18.30 | 18.86 | 1,275,082 | +0.53(+2.91%) |
Oct 20, 2022 | 18.89 | 18.89 | 18.24 | 18.33 | 1,778,996 | -0.59(-3.10%) |
Oct 19, 2022 | 19.00 | 19.17 | 18.82 | 18.92 | 1,373,555 | -0.15(-0.80%) |
Oct 18, 2022 | 18.88 | 19.13 | 18.75 | 19.07 | 1,526,732 | +0.51(+2.73%) |
Oct 17, 2022 | 18.38 | 18.71 | 18.32 | 18.56 | 1,194,557 | +0.38(+2.10%) |
Oct 14, 2022 | 18.63 | 18.82 | 18.13 | 18.18 | 1,119,824 | -0.38(-2.06%) |
Oct 13, 2022 | 17.91 | 18.64 | 17.77 | 18.56 | 1,362,562 | +0.44(+2.44%) |
Oct 12, 2022 | 18.43 | 18.43 | 18.11 | 18.12 | 1,189,904 | -0.40(-2.14%) |
Oct 11, 2022 | 18.26 | 18.71 | 18.19 | 18.51 | 2,057,789 | +0.24(+1.30%) |
Oct 10, 2022 | 18.36 | 18.52 | 18.26 | 18.28 | 1,228,484 | +0.03(+0.18%) |
Oct 07, 2022 | 18.57 | 18.57 | 18.17 | 18.24 | 1,378,612 | -0.42(-2.26%) |
Oct 06, 2022 | 19.01 | 19.05 | 18.60 | 18.67 | 1,555,415 | -0.36(-1.87%) |
Oct 05, 2022 | 18.87 | 19.14 | 18.76 | 19.02 | 1,381,096 | -0.05(-0.28%) |
Oct 04, 2022 | 18.81 | 19.15 | 18.74 | 19.07 | 1,901,560 | +0.43(+2.30%) |