Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.61 | 20.71 | 20.50 | 20.64 | 89,520 | -0.01(-0.05%) |
Dec 29, 2022 | 20.62 | 20.89 | 20.62 | 20.65 | 85,957 | +0.18(+0.86%) |
Dec 28, 2022 | 20.94 | 20.97 | 20.46 | 20.47 | 67,168 | -0.44(-2.09%) |
Dec 27, 2022 | 21.00 | 21.12 | 20.90 | 20.91 | 168,067 | -0.04(-0.18%) |
Dec 23, 2022 | 20.76 | 21.09 | 20.74 | 20.95 | 64,926 | +0.22(+1.08%) |
Dec 22, 2022 | 21.15 | 21.20 | 20.72 | 20.72 | 183,529 | -0.47(-2.24%) |
Dec 21, 2022 | 21.18 | 21.28 | 21.01 | 21.20 | 128,802 | +0.35(+1.70%) |
Dec 20, 2022 | 21.35 | 21.35 | 20.83 | 20.84 | 80,024 | -0.40(-1.89%) |
Dec 19, 2022 | 21.26 | 21.50 | 20.96 | 21.24 | 127,659 | +0.44(+2.10%) |
Dec 16, 2022 | 21.02 | 21.08 | 20.72 | 20.81 | 160,893 | -0.36(-1.72%) |
Dec 15, 2022 | 21.51 | 21.51 | 21.05 | 21.17 | 74,779 | -0.47(-2.15%) |
Dec 14, 2022 | 21.44 | 21.87 | 21.36 | 21.63 | 84,708 | +0.06(+0.26%) |
Dec 13, 2022 | 21.77 | 21.87 | 21.40 | 21.58 | 163,930 | +0.26(+1.22%) |
Dec 12, 2022 | 21.49 | 21.60 | 21.29 | 21.32 | 108,518 | -0.12(-0.56%) |
Dec 09, 2022 | 21.38 | 21.54 | 21.23 | 21.44 | 59,328 | +0.10(+0.48%) |
Dec 08, 2022 | 21.56 | 21.65 | 21.18 | 21.34 | 55,256 | -0.12(-0.56%) |
Dec 07, 2022 | 21.58 | 21.78 | 21.41 | 21.46 | 85,101 | -0.19(-0.86%) |
Dec 06, 2022 | 21.37 | 21.73 | 21.37 | 21.64 | 116,224 | +0.26(+1.22%) |
Dec 05, 2022 | 21.48 | 21.48 | 20.95 | 21.38 | 81,719 | -0.27(-1.25%) |
Dec 02, 2022 | 21.52 | 21.71 | 21.44 | 21.65 | 64,972 | +0.08(+0.39%) |
Dec 01, 2022 | 21.70 | 21.74 | 21.46 | 21.57 | 76,616 | -0.07(-0.30%) |
Nov 30, 2022 | 21.31 | 21.63 | 20.94 | 21.63 | 175,670 | +0.43(+2.02%) |
Nov 29, 2022 | 21.23 | 21.32 | 20.98 | 21.21 | 68,229 | +0.03(+0.13%) |
Nov 28, 2022 | 21.18 | 21.46 | 21.01 | 21.18 | 99,523 | -0.11(-0.53%) |
Nov 25, 2022 | 21.29 | 21.42 | 21.26 | 21.29 | 88,248 | +0.03(+0.13%) |
Nov 23, 2022 | 21.42 | 21.43 | 21.23 | 21.26 | 55,203 | -0.07(-0.35%) |
Nov 22, 2022 | 21.24 | 21.41 | 21.09 | 21.34 | 175,763 | +0.19(+0.88%) |
Nov 21, 2022 | 21.25 | 21.36 | 21.07 | 21.15 | 57,423 | -0.07(-0.35%) |
Nov 18, 2022 | 21.35 | 21.39 | 21.07 | 21.23 | 91,623 | +0.21(+1.02%) |
Nov 17, 2022 | 20.72 | 21.01 | 20.72 | 21.01 | 49,283 | +0.12(+0.58%) |
Nov 16, 2022 | 20.96 | 21.10 | 20.76 | 20.89 | 77,205 | -0.01(-0.04%) |
Nov 15, 2022 | 21.02 | 21.20 | 20.77 | 20.90 | 59,116 | +0.06(+0.27%) |
Nov 14, 2022 | 20.73 | 21.09 | 20.64 | 20.84 | 89,777 | +0.11(+0.54%) |
Nov 11, 2022 | 21.65 | 21.65 | 20.67 | 20.73 | 91,622 | -0.96(-4.42%) |
Nov 10, 2022 | 21.61 | 21.83 | 21.24 | 21.69 | 167,452 | +0.69(+3.28%) |
Nov 09, 2022 | 21.16 | 21.28 | 20.93 | 21.00 | 57,833 | -0.29(-1.36%) |
Nov 08, 2022 | 21.31 | 21.65 | 21.23 | 21.29 | 55,849 | -0.09(-0.44%) |
Nov 07, 2022 | 21.26 | 21.56 | 21.11 | 21.38 | 101,001 | +0.34(+1.64%) |
Nov 04, 2022 | 20.97 | 21.08 | 20.68 | 21.04 | 96,392 | +0.28(+1.35%) |
Nov 03, 2022 | 20.60 | 20.94 | 20.54 | 20.76 | 80,403 | -0.03(-0.13%) |
Nov 02, 2022 | 21.23 | 21.32 | 20.65 | 20.79 | 82,718 | -0.35(-1.67%) |
Nov 01, 2022 | 21.10 | 21.30 | 20.95 | 21.14 | 76,186 | +0.13(+0.62%) |
Oct 31, 2022 | 21.09 | 21.21 | 20.94 | 21.01 | 103,107 | -0.22(-1.05%) |
Oct 28, 2022 | 20.80 | 21.25 | 20.68 | 21.23 | 108,516 | +0.54(+2.61%) |
Oct 27, 2022 | 20.43 | 20.89 | 20.37 | 20.69 | 109,053 | +0.43(+2.11%) |
Oct 26, 2022 | 20.44 | 20.47 | 20.14 | 20.27 | 67,386 | -0.06(-0.28%) |
Oct 25, 2022 | 20.00 | 20.35 | 19.96 | 20.32 | 88,957 | +0.32(+1.58%) |
Oct 24, 2022 | 20.24 | 20.30 | 19.96 | 20.00 | 67,503 | -0.09(-0.46%) |
Oct 21, 2022 | 19.79 | 20.20 | 19.68 | 20.10 | 107,846 | +0.46(+2.32%) |
Oct 20, 2022 | 19.66 | 19.93 | 19.32 | 19.64 | 76,814 | +0.05(+0.24%) |
Oct 19, 2022 | 19.78 | 19.80 | 19.40 | 19.60 | 79,793 | -0.17(-0.85%) |
Oct 18, 2022 | 19.81 | 19.99 | 19.62 | 19.76 | 112,763 | +0.10(+0.52%) |
Oct 17, 2022 | 19.56 | 19.77 | 19.50 | 19.66 | 139,161 | +0.36(+1.88%) |
Oct 14, 2022 | 19.73 | 19.77 | 19.19 | 19.30 | 119,150 | -0.36(-1.85%) |
Oct 13, 2022 | 18.76 | 19.75 | 18.75 | 19.66 | 118,023 | +0.59(+3.08%) |
Oct 12, 2022 | 18.99 | 19.20 | 18.80 | 19.07 | 69,540 | +0.18(+0.94%) |
Oct 11, 2022 | 18.82 | 19.03 | 18.75 | 18.90 | 177,539 | +0.05(+0.25%) |
Oct 10, 2022 | 18.64 | 18.91 | 18.64 | 18.85 | 99,104 | +0.34(+1.86%) |
Oct 07, 2022 | 18.93 | 18.95 | 18.47 | 18.51 | 133,720 | -0.47(-2.45%) |
Oct 06, 2022 | 19.12 | 19.20 | 18.86 | 18.97 | 94,412 | -0.23(-1.21%) |
Oct 05, 2022 | 18.95 | 19.24 | 18.94 | 19.20 | 125,977 | -0.09(-0.48%) |
Oct 04, 2022 | 18.82 | 19.44 | 18.82 | 19.30 | 179,329 | +0.53(+2.84%) |