Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.50 | 24.20 | 22.42 | 24.03 | 454,820 | +1.16(+5.09%) |
Dec 29, 2022 | 22.59 | 23.36 | 22.56 | 22.87 | 215,502 | +0.30(+1.34%) |
Dec 28, 2022 | 23.21 | 23.21 | 22.15 | 22.56 | 327,657 | -0.64(-2.75%) |
Dec 27, 2022 | 23.07 | 23.80 | 22.89 | 23.20 | 358,001 | -0.35(-1.50%) |
Dec 23, 2022 | 21.94 | 23.61 | 21.94 | 23.55 | 489,355 | +1.82(+8.37%) |
Dec 22, 2022 | 22.46 | 22.46 | 21.44 | 21.74 | 170,284 | -0.49(-2.19%) |
Dec 21, 2022 | 21.36 | 22.55 | 21.13 | 22.22 | 381,825 | +1.09(+5.18%) |
Dec 20, 2022 | 20.56 | 21.29 | 20.33 | 21.13 | 185,521 | +0.57(+2.78%) |
Dec 19, 2022 | 21.66 | 21.89 | 20.12 | 20.56 | 391,954 | -0.87(-4.04%) |
Dec 16, 2022 | 21.40 | 21.66 | 20.95 | 21.42 | 257,254 | +0.02(+0.09%) |
Dec 15, 2022 | 21.49 | 21.85 | 20.73 | 21.40 | 243,749 | -0.35(-1.62%) |
Dec 14, 2022 | 21.63 | 22.39 | 21.34 | 21.75 | 735,053 | +0.42(+1.96%) |
Dec 13, 2022 | 21.68 | 21.71 | 20.91 | 21.34 | 143,399 | +0.21(+0.99%) |
Dec 12, 2022 | 20.76 | 21.73 | 20.47 | 21.13 | 404,009 | +0.66(+3.21%) |
Dec 09, 2022 | 20.70 | 21.14 | 19.99 | 20.47 | 218,133 | -0.21(-1.01%) |
Dec 08, 2022 | 20.52 | 20.90 | 20.11 | 20.68 | 406,384 | +0.47(+2.31%) |
Dec 07, 2022 | 20.08 | 20.67 | 19.74 | 20.21 | 359,405 | +0.29(+1.43%) |
Dec 06, 2022 | 19.98 | 20.44 | 19.65 | 19.93 | 258,724 | +0.05(+0.24%) |
Dec 05, 2022 | 20.19 | 20.67 | 19.83 | 19.88 | 232,785 | -0.03(-0.14%) |
Dec 02, 2022 | 19.78 | 20.36 | 19.73 | 19.91 | 160,538 | +0.32(+1.65%) |
Dec 01, 2022 | 19.70 | 20.15 | 19.57 | 19.58 | 142,043 | +0.20(+1.03%) |
Nov 30, 2022 | 19.54 | 19.68 | 19.12 | 19.38 | 103,711 | +0.13(+0.69%) |
Nov 29, 2022 | 19.55 | 19.94 | 19.25 | 19.25 | 108,062 | +0.14(+0.75%) |
Nov 28, 2022 | 19.55 | 20.03 | 18.73 | 19.11 | 282,777 | -0.73(-3.68%) |
Nov 25, 2022 | 18.74 | 20.02 | 18.59 | 19.84 | 193,428 | +0.82(+4.29%) |
Nov 23, 2022 | 19.06 | 19.33 | 18.63 | 19.02 | 186,252 | -0.01(-0.05%) |
Nov 22, 2022 | 18.96 | 19.38 | 18.36 | 19.03 | 172,872 | +0.10(+0.55%) |
Nov 21, 2022 | 18.02 | 18.98 | 16.93 | 18.93 | 406,116 | +0.55(+2.99%) |
Nov 18, 2022 | 20.38 | 21.04 | 15.79 | 18.38 | 1,754,953 | -2.40(-11.55%) |
Nov 17, 2022 | 20.71 | 21.16 | 20.38 | 20.78 | 275,558 | -0.17(-0.81%) |
Nov 16, 2022 | 20.80 | 21.06 | 20.41 | 20.95 | 222,004 | +0.19(+0.91%) |
Nov 15, 2022 | 21.22 | 21.22 | 20.23 | 20.76 | 358,646 | +0.06(+0.27%) |
Nov 14, 2022 | 20.44 | 21.58 | 20.18 | 20.70 | 507,693 | +0.52(+2.58%) |
Nov 11, 2022 | 20.27 | 20.69 | 19.91 | 20.18 | 136,244 | +0.27(+1.38%) |
Nov 10, 2022 | 20.32 | 20.36 | 19.68 | 19.90 | 208,904 | -0.03(-0.14%) |
Nov 09, 2022 | 20.54 | 20.64 | 19.26 | 19.93 | 287,611 | -1.05(-5.02%) |
Nov 08, 2022 | 20.41 | 20.98 | 19.93 | 20.98 | 368,994 | +0.77(+3.80%) |
Nov 07, 2022 | 20.62 | 20.77 | 20.09 | 20.22 | 272,636 | -0.25(-1.21%) |
Nov 04, 2022 | 20.86 | 20.86 | 20.17 | 20.46 | 183,475 | +0.00(+0.00%) |
Nov 03, 2022 | 19.68 | 20.72 | 19.66 | 20.46 | 172,544 | +0.35(+1.74%) |
Nov 02, 2022 | 20.14 | 20.85 | 19.84 | 20.11 | 266,370 | +0.10(+0.52%) |
Nov 01, 2022 | 20.09 | 20.61 | 19.80 | 20.01 | 261,066 | +0.40(+2.03%) |
Oct 31, 2022 | 19.52 | 20.63 | 19.23 | 19.61 | 334,211 | +0.09(+0.44%) |
Oct 28, 2022 | 19.62 | 19.81 | 18.87 | 19.52 | 260,432 | +0.08(+0.43%) |
Oct 27, 2022 | 20.11 | 20.51 | 19.17 | 19.44 | 610,818 | -0.20(-1.00%) |
Oct 26, 2022 | 18.21 | 20.11 | 17.99 | 19.64 | 929,762 | +1.35(+7.39%) |
Oct 25, 2022 | 17.81 | 18.41 | 17.68 | 18.29 | 288,049 | +0.54(+3.01%) |
Oct 24, 2022 | 17.60 | 18.21 | 17.08 | 17.75 | 345,960 | +0.23(+1.34%) |
Oct 21, 2022 | 17.37 | 17.84 | 16.94 | 17.52 | 229,056 | +0.27(+1.58%) |
Oct 20, 2022 | 17.35 | 17.84 | 17.09 | 17.24 | 157,999 | +0.20(+1.16%) |
Oct 19, 2022 | 16.58 | 17.34 | 16.38 | 17.05 | 160,448 | +0.40(+2.43%) |
Oct 18, 2022 | 16.64 | 16.84 | 16.12 | 16.64 | 141,881 | +0.10(+0.62%) |
Oct 17, 2022 | 17.05 | 17.37 | 16.39 | 16.54 | 183,173 | -0.03(-0.17%) |
Oct 14, 2022 | 17.04 | 17.37 | 16.45 | 16.57 | 84,993 | -0.72(-4.18%) |
Oct 13, 2022 | 16.42 | 17.37 | 16.16 | 17.29 | 124,655 | +0.83(+5.02%) |
Oct 12, 2022 | 16.24 | 16.78 | 16.15 | 16.46 | 84,420 | +0.08(+0.46%) |
Oct 11, 2022 | 16.43 | 16.59 | 16.20 | 16.39 | 168,180 | -0.37(-2.18%) |
Oct 10, 2022 | 17.12 | 17.61 | 16.53 | 16.76 | 143,753 | -0.44(-2.57%) |
Oct 07, 2022 | 17.10 | 17.95 | 16.97 | 17.20 | 273,881 | +0.23(+1.38%) |
Oct 06, 2022 | 16.43 | 17.26 | 16.06 | 16.96 | 346,454 | +0.66(+4.03%) |
Oct 05, 2022 | 16.90 | 16.93 | 16.18 | 16.31 | 236,055 | -0.32(-1.92%) |
Oct 04, 2022 | 16.49 | 17.07 | 16.49 | 16.62 | 251,776 | +0.35(+2.13%) |