Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.01 | 20.28 | 19.83 | 19.86 | 189,547 | -0.31(-1.54%) |
Dec 29, 2022 | 19.84 | 20.17 | 19.72 | 20.17 | 218,551 | +0.62(+3.17%) |
Dec 28, 2022 | 20.17 | 20.32 | 19.52 | 19.55 | 256,220 | -0.56(-2.78%) |
Dec 27, 2022 | 19.70 | 20.15 | 19.57 | 20.11 | 253,304 | +0.47(+2.39%) |
Dec 23, 2022 | 19.43 | 19.77 | 19.11 | 19.64 | 261,638 | +0.04(+0.20%) |
Dec 22, 2022 | 21.20 | 21.20 | 19.45 | 19.60 | 409,932 | -1.79(-8.37%) |
Dec 21, 2022 | 20.45 | 21.46 | 20.45 | 21.39 | 482,214 | +1.17(+5.79%) |
Dec 20, 2022 | 20.24 | 20.39 | 20.17 | 20.22 | 242,909 | -0.13(-0.64%) |
Dec 19, 2022 | 20.25 | 20.58 | 20.25 | 20.35 | 249,958 | +0.18(+0.89%) |
Dec 16, 2022 | 20.07 | 20.48 | 19.81 | 20.17 | 797,336 | -0.13(-0.64%) |
Dec 15, 2022 | 20.59 | 20.63 | 20.04 | 20.30 | 458,090 | -0.43(-2.07%) |
Dec 14, 2022 | 20.10 | 20.87 | 19.88 | 20.73 | 430,164 | +0.44(+2.17%) |
Dec 13, 2022 | 20.49 | 20.50 | 20.13 | 20.29 | 486,338 | +0.31(+1.55%) |
Dec 12, 2022 | 19.56 | 20.00 | 18.80 | 19.98 | 524,856 | +0.30(+1.52%) |
Dec 09, 2022 | 20.02 | 20.24 | 19.68 | 19.68 | 250,624 | -0.56(-2.77%) |
Dec 08, 2022 | 20.61 | 20.66 | 20.19 | 20.24 | 251,180 | -0.24(-1.17%) |
Dec 07, 2022 | 20.44 | 20.87 | 20.29 | 20.48 | 573,945 | -0.20(-0.97%) |
Dec 06, 2022 | 21.08 | 21.26 | 20.27 | 20.68 | 677,104 | +0.15(+0.73%) |
Dec 05, 2022 | 20.89 | 20.92 | 20.44 | 20.53 | 281,788 | -0.69(-3.25%) |
Dec 02, 2022 | 20.74 | 21.40 | 20.50 | 21.22 | 234,942 | +0.09(+0.43%) |
Dec 01, 2022 | 21.10 | 21.40 | 20.99 | 21.13 | 327,895 | -0.04(-0.19%) |
Nov 30, 2022 | 20.58 | 21.17 | 20.14 | 21.17 | 445,724 | +0.57(+2.77%) |
Nov 29, 2022 | 20.39 | 20.68 | 20.17 | 20.60 | 238,448 | +0.24(+1.18%) |
Nov 28, 2022 | 20.96 | 21.04 | 20.28 | 20.36 | 244,648 | -0.91(-4.28%) |
Nov 25, 2022 | 21.09 | 21.48 | 21.05 | 21.27 | 96,048 | +0.17(+0.81%) |
Nov 23, 2022 | 21.30 | 21.55 | 21.06 | 21.10 | 264,161 | -0.37(-1.72%) |
Nov 22, 2022 | 21.02 | 21.53 | 20.89 | 21.47 | 231,293 | +0.59(+2.83%) |
Nov 21, 2022 | 21.25 | 21.35 | 20.61 | 20.88 | 493,847 | -0.68(-3.15%) |
Nov 18, 2022 | 21.32 | 21.60 | 20.81 | 21.56 | 459,686 | +0.69(+3.31%) |
Nov 17, 2022 | 20.80 | 20.87 | 20.25 | 20.87 | 427,603 | -0.22(-1.04%) |
Nov 16, 2022 | 21.23 | 21.31 | 20.69 | 21.09 | 495,697 | -0.25(-1.17%) |
Nov 15, 2022 | 21.52 | 22.13 | 21.18 | 21.34 | 534,999 | +0.13(+0.61%) |
Nov 14, 2022 | 20.90 | 21.53 | 20.69 | 21.21 | 492,127 | +0.25(+1.19%) |
Nov 11, 2022 | 20.99 | 21.48 | 20.82 | 20.96 | 496,354 | -0.03(-0.14%) |
Nov 10, 2022 | 21.24 | 21.30 | 20.64 | 20.99 | 464,372 | +0.55(+2.69%) |
Nov 09, 2022 | 20.17 | 20.70 | 20.02 | 20.44 | 577,338 | -0.12(-0.58%) |
Nov 08, 2022 | 21.11 | 21.26 | 20.13 | 20.56 | 696,016 | -0.18(-0.87%) |
Nov 07, 2022 | 21.02 | 21.14 | 18.90 | 20.74 | 1,329,756 | -0.28(-1.33%) |
Nov 04, 2022 | 19.59 | 21.10 | 19.52 | 21.02 | 813,449 | +2.15(+11.39%) |
Nov 03, 2022 | 18.01 | 19.00 | 17.01 | 18.87 | 829,217 | +2.03(+12.05%) |
Nov 02, 2022 | 18.25 | 16.77 | 16.84 | 550,020 | -1.35(-7.42%) | |
Nov 01, 2022 | 18.09 | 18.30 | 17.75 | 18.19 | 378,366 | +0.27(+1.51%) |
Oct 31, 2022 | 17.64 | 18.13 | 17.29 | 17.92 | 604,152 | +0.15(+0.84%) |
Oct 28, 2022 | 16.82 | 17.80 | 16.82 | 17.77 | 600,508 | +0.91(+5.40%) |
Oct 27, 2022 | 16.58 | 17.18 | 16.50 | 16.86 | 471,857 | +0.44(+2.68%) |
Oct 26, 2022 | 16.36 | 16.70 | 16.22 | 16.42 | 334,125 | +0.38(+2.37%) |
Oct 25, 2022 | 15.41 | 16.10 | 15.24 | 16.04 | 278,176 | +0.53(+3.42%) |
Oct 24, 2022 | 15.38 | 15.64 | 15.03 | 15.51 | 442,730 | +0.23(+1.51%) |
Oct 21, 2022 | 14.73 | 15.32 | 14.70 | 15.28 | 392,265 | +0.68(+4.66%) |
Oct 20, 2022 | 14.79 | 14.88 | 14.47 | 14.60 | 305,243 | -0.16(-1.08%) |
Oct 19, 2022 | 14.66 | 14.85 | 14.50 | 14.76 | 270,683 | -0.08(-0.54%) |
Oct 18, 2022 | 15.00 | 15.19 | 14.64 | 14.84 | 343,203 | +0.26(+1.78%) |
Oct 17, 2022 | 14.30 | 14.62 | 14.20 | 14.58 | 354,931 | +0.76(+5.50%) |
Oct 14, 2022 | 14.39 | 14.52 | 13.81 | 13.82 | 336,579 | -0.52(-3.63%) |
Oct 13, 2022 | 13.33 | 14.38 | 13.10 | 14.34 | 432,809 | +0.75(+5.52%) |
Oct 12, 2022 | 13.56 | 13.78 | 13.34 | 13.59 | 224,453 | +0.01(+0.07%) |
Oct 11, 2022 | 13.28 | 13.85 | 13.17 | 13.58 | 292,552 | +0.19(+1.42%) |
Oct 10, 2022 | 13.35 | 13.46 | 13.17 | 13.39 | 262,862 | +0.16(+1.21%) |
Oct 07, 2022 | 13.49 | 13.62 | 13.15 | 13.23 | 221,747 | -0.43(-3.15%) |
Oct 06, 2022 | 13.93 | 14.19 | 13.64 | 13.66 | 176,621 | -0.39(-2.78%) |
Oct 05, 2022 | 13.75 | 14.18 | 13.59 | 14.05 | 285,774 | -0.03(-0.21%) |
Oct 04, 2022 | 13.82 | 14.10 | 13.76 | 14.08 | 306,444 | +0.64(+4.76%) |