Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.83 | 20.94 | 20.71 | 20.78 | 21,734 | -0.21(-1.02%) |
Dec 29, 2022 | 20.87 | 21.03 | 20.87 | 20.99 | 54,727 | +0.18(+0.84%) |
Dec 28, 2022 | 20.95 | 21.10 | 20.77 | 20.81 | 52,351 | -0.17(-0.79%) |
Dec 27, 2022 | 21.05 | 21.17 | 20.91 | 20.98 | 41,162 | -0.03(-0.16%) |
Dec 23, 2022 | 20.95 | 21.09 | 20.81 | 21.01 | 23,578 | +0.14(+0.68%) |
Dec 22, 2022 | 20.91 | 21.14 | 20.72 | 20.87 | 130,133 | -0.11(-0.51%) |
Dec 21, 2022 | 20.87 | 21.05 | 20.87 | 20.98 | 47,523 | +0.20(+0.98%) |
Dec 20, 2022 | 20.81 | 20.83 | 20.76 | 20.78 | 28,371 | -0.02(-0.09%) |
Dec 19, 2022 | 20.96 | 20.96 | 20.73 | 20.80 | 33,665 | -0.05(-0.23%) |
Dec 16, 2022 | 20.87 | 20.93 | 20.70 | 20.84 | 63,830 | -0.09(-0.42%) |
Dec 15, 2022 | 21.20 | 21.20 | 20.90 | 20.93 | 120,465 | -0.48(-2.25%) |
Dec 14, 2022 | 21.51 | 21.57 | 21.29 | 21.41 | 45,735 | -0.07(-0.32%) |
Dec 13, 2022 | 21.64 | 21.71 | 21.39 | 21.48 | 43,142 | +0.20(+0.94%) |
Dec 12, 2022 | 21.36 | 21.36 | 21.12 | 21.28 | 320,815 | +0.05(+0.22%) |
Dec 09, 2022 | 21.32 | 21.51 | 21.24 | 21.24 | 25,674 | +0.07(+0.31%) |
Dec 08, 2022 | 21.07 | 21.21 | 21.04 | 21.17 | 22,791 | +0.09(+0.41%) |
Dec 07, 2022 | 21.13 | 21.20 | 21.04 | 21.08 | 22,499 | -0.08(-0.36%) |
Dec 06, 2022 | 21.28 | 21.34 | 21.07 | 21.16 | 75,254 | -0.08(-0.37%) |
Dec 05, 2022 | 21.43 | 21.54 | 21.19 | 21.24 | 45,495 | -0.19(-0.90%) |
Dec 02, 2022 | 21.36 | 21.47 | 21.32 | 21.43 | 71,591 | -0.10(-0.46%) |
Dec 01, 2022 | 21.62 | 21.62 | 21.42 | 21.53 | 95,803 | +0.11(+0.53%) |
Nov 30, 2022 | 21.25 | 21.48 | 21.11 | 21.42 | 31,341 | +0.32(+1.51%) |
Nov 29, 2022 | 21.15 | 21.17 | 21.04 | 21.10 | 18,172 | +0.07(+0.34%) |
Nov 28, 2022 | 21.16 | 21.20 | 21.00 | 21.03 | 23,290 | -0.22(-1.04%) |
Nov 25, 2022 | 21.22 | 21.27 | 20.96 | 21.25 | 22,741 | +0.09(+0.42%) |
Nov 23, 2022 | 21.10 | 21.17 | 21.02 | 21.16 | 34,606 | +0.14(+0.68%) |
Nov 22, 2022 | 20.86 | 21.02 | 20.86 | 21.02 | 21,058 | +0.22(+1.07%) |
Nov 21, 2022 | 20.74 | 20.81 | 20.68 | 20.80 | 29,343 | -0.09(-0.43%) |
Nov 18, 2022 | 20.88 | 20.98 | 20.83 | 20.89 | 34,176 | +0.06(+0.27%) |
Nov 17, 2022 | 20.70 | 20.86 | 20.70 | 20.83 | 20,848 | +0.01(+0.03%) |
Nov 16, 2022 | 20.92 | 20.92 | 20.80 | 20.82 | 21,204 | -0.14(-0.66%) |
Nov 15, 2022 | 21.00 | 21.13 | 20.76 | 20.96 | 509,940 | +0.18(+0.87%) |
Nov 14, 2022 | 20.88 | 20.95 | 20.78 | 20.78 | 240,839 | -0.21(-1.00%) |
Nov 11, 2022 | 20.94 | 21.00 | 20.78 | 20.99 | 47,545 | +0.26(+1.24%) |
Nov 10, 2022 | 20.54 | 20.73 | 20.40 | 20.73 | 299,444 | +0.87(+4.36%) |
Nov 09, 2022 | 20.02 | 20.09 | 19.86 | 19.87 | 23,166 | -0.21(-1.04%) |
Nov 08, 2022 | 20.06 | 20.17 | 19.98 | 20.08 | 22,103 | +0.18(+0.91%) |
Nov 07, 2022 | 19.94 | 19.94 | 19.84 | 19.90 | 13,595 | +0.10(+0.52%) |
Nov 04, 2022 | 19.74 | 19.86 | 19.57 | 19.79 | 35,871 | +0.53(+2.77%) |
Nov 03, 2022 | 19.16 | 19.33 | 19.05 | 19.26 | 14,814 | -0.04(-0.20%) |
Nov 02, 2022 | 19.58 | 19.72 | 19.27 | 19.30 | 216,751 | -0.29(-1.46%) |
Nov 01, 2022 | 19.81 | 19.81 | 19.47 | 19.58 | 40,956 | +0.18(+0.91%) |
Oct 31, 2022 | 19.40 | 19.44 | 19.37 | 19.40 | 33,984 | -0.13(-0.66%) |
Oct 28, 2022 | 19.36 | 19.53 | 19.33 | 19.53 | 60,438 | +0.18(+0.93%) |
Oct 27, 2022 | 19.48 | 19.55 | 19.35 | 19.35 | 16,064 | -0.09(-0.48%) |
Oct 26, 2022 | 19.45 | 19.59 | 19.41 | 19.45 | 13,013 | +0.07(+0.36%) |
Oct 25, 2022 | 19.08 | 19.39 | 19.08 | 19.38 | 17,840 | +0.36(+1.92%) |
Oct 24, 2022 | 19.02 | 19.11 | 18.92 | 19.01 | 73,114 | +0.02(+0.09%) |
Oct 21, 2022 | 18.63 | 18.99 | 18.63 | 18.99 | 73,186 | +0.24(+1.28%) |
Oct 20, 2022 | 18.78 | 18.99 | 18.73 | 18.75 | 22,242 | -0.06(-0.31%) |
Oct 19, 2022 | 18.80 | 18.85 | 18.73 | 18.81 | 11,509 | -0.14(-0.73%) |
Oct 18, 2022 | 19.11 | 19.11 | 18.88 | 18.95 | 927,684 | +0.17(+0.90%) |
Oct 17, 2022 | 18.80 | 18.92 | 18.78 | 18.78 | 24,948 | +0.32(+1.74%) |
Oct 14, 2022 | 18.68 | 18.77 | 18.46 | 18.46 | 18,632 | -0.23(-1.21%) |
Oct 13, 2022 | 17.96 | 18.69 | 17.92 | 18.69 | 6,670 | +0.32(+1.74%) |
Oct 12, 2022 | 18.39 | 18.45 | 18.32 | 18.37 | 18,757 | -0.03(-0.14%) |
Oct 11, 2022 | 18.55 | 18.56 | 18.34 | 18.39 | 53,722 | -0.19(-1.04%) |
Oct 10, 2022 | 18.64 | 18.64 | 18.45 | 18.58 | 21,614 | -0.08(-0.45%) |
Oct 07, 2022 | 18.91 | 18.94 | 18.65 | 18.67 | 23,131 | -0.27(-1.45%) |
Oct 06, 2022 | 19.20 | 19.20 | 18.89 | 18.94 | 9,893 | -0.24(-1.24%) |
Oct 05, 2022 | 18.97 | 19.25 | 18.97 | 19.18 | 17,110 | -0.13(-0.68%) |
Oct 04, 2022 | 19.14 | 19.33 | 19.14 | 19.31 | 24,296 | +0.63(+3.38%) |