Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.10 | 19.39 | 19.00 | 19.22 | 273,610 | -0.20(-1.03%) |
Dec 29, 2022 | 19.22 | 19.60 | 19.11 | 19.42 | 498,861 | +0.30(+1.57%) |
Dec 28, 2022 | 18.97 | 19.42 | 18.91 | 19.12 | 555,240 | +0.08(+0.42%) |
Dec 27, 2022 | 19.04 | 19.26 | 18.88 | 19.04 | 442,521 | -0.09(-0.47%) |
Dec 23, 2022 | 19.45 | 19.47 | 18.93 | 19.13 | 433,947 | -0.35(-1.80%) |
Dec 22, 2022 | 19.04 | 19.52 | 18.90 | 19.48 | 705,137 | +0.45(+2.36%) |
Dec 21, 2022 | 19.12 | 19.48 | 18.82 | 19.03 | 776,323 | +0.01(+0.05%) |
Dec 20, 2022 | 19.13 | 19.72 | 18.97 | 19.02 | 833,614 | -0.17(-0.89%) |
Dec 19, 2022 | 19.79 | 19.79 | 18.95 | 19.19 | 874,597 | -0.56(-2.84%) |
Dec 16, 2022 | 19.81 | 20.28 | 19.28 | 19.75 | 3,866,737 | -0.35(-1.74%) |
Dec 15, 2022 | 19.78 | 20.47 | 19.72 | 20.10 | 851,189 | -0.01(-0.05%) |
Dec 14, 2022 | 21.29 | 21.29 | 19.64 | 20.11 | 1,241,007 | -1.14(-5.36%) |
Dec 13, 2022 | 22.74 | 23.00 | 21.24 | 21.25 | 1,189,780 | -0.77(-3.50%) |
Dec 12, 2022 | 21.87 | 22.11 | 21.55 | 22.02 | 282,099 | +0.25(+1.15%) |
Dec 09, 2022 | 21.90 | 22.24 | 21.64 | 21.77 | 482,730 | -0.24(-1.09%) |
Dec 08, 2022 | 21.86 | 22.17 | 21.68 | 22.01 | 410,809 | +0.26(+1.20%) |
Dec 07, 2022 | 21.59 | 22.03 | 21.44 | 21.75 | 556,018 | +0.10(+0.46%) |
Dec 06, 2022 | 21.93 | 22.14 | 21.34 | 21.65 | 529,716 | -0.27(-1.23%) |
Dec 05, 2022 | 22.62 | 22.84 | 21.78 | 21.92 | 674,241 | -0.94(-4.11%) |
Dec 02, 2022 | 22.26 | 22.89 | 22.22 | 22.86 | 502,993 | +0.25(+1.11%) |
Dec 01, 2022 | 22.48 | 23.00 | 22.30 | 22.61 | 636,540 | +0.30(+1.34%) |
Nov 30, 2022 | 21.46 | 22.32 | 21.15 | 22.31 | 672,494 | +0.91(+4.25%) |
Nov 29, 2022 | 21.46 | 21.59 | 21.29 | 21.40 | 287,219 | -0.04(-0.19%) |
Nov 28, 2022 | 21.50 | 21.95 | 20.88 | 21.44 | 533,107 | -0.29(-1.33%) |
Nov 25, 2022 | 21.57 | 22.04 | 21.40 | 21.73 | 195,285 | +0.13(+0.60%) |
Nov 23, 2022 | 21.43 | 21.82 | 21.22 | 21.60 | 539,506 | +0.10(+0.47%) |
Nov 22, 2022 | 21.03 | 21.50 | 20.79 | 21.50 | 568,169 | +0.49(+2.33%) |
Nov 21, 2022 | 20.84 | 21.38 | 20.77 | 21.01 | 467,086 | -0.22(-1.04%) |
Nov 18, 2022 | 21.92 | 21.92 | 20.68 | 21.23 | 606,924 | -0.24(-1.12%) |
Nov 17, 2022 | 20.94 | 21.54 | 20.81 | 21.47 | 633,178 | -0.03(-0.14%) |
Nov 16, 2022 | 21.59 | 22.70 | 20.99 | 21.50 | 704,528 | -0.44(-2.01%) |
Nov 15, 2022 | 22.11 | 22.84 | 21.64 | 21.94 | 1,079,991 | +0.01(+0.05%) |
Nov 14, 2022 | 22.47 | 23.09 | 21.67 | 21.93 | 1,626,172 | -0.90(-3.94%) |
Nov 11, 2022 | 22.64 | 23.06 | 22.56 | 22.83 | 831,935 | +0.22(+0.97%) |
Nov 10, 2022 | 21.79 | 23.07 | 21.75 | 22.61 | 1,421,189 | +1.89(+9.12%) |
Nov 09, 2022 | 20.82 | 22.03 | 20.16 | 20.72 | 1,019,297 | +0.11(+0.53%) |
Nov 08, 2022 | 21.80 | 21.80 | 19.90 | 20.61 | 1,938,766 | -0.45(-2.14%) |
Nov 07, 2022 | 22.12 | 22.27 | 20.82 | 21.06 | 1,022,020 | -1.03(-4.66%) |
Nov 04, 2022 | 21.59 | 22.13 | 21.26 | 22.09 | 1,535,076 | +0.75(+3.51%) |
Nov 03, 2022 | 21.89 | 22.09 | 21.33 | 21.34 | 954,674 | -0.81(-3.66%) |
Nov 02, 2022 | 22.85 | 23.00 | 22.15 | 22.15 | 801,689 | -0.80(-3.49%) |
Nov 01, 2022 | 22.93 | 23.11 | 22.52 | 22.95 | 786,730 | +0.15(+0.66%) |
Oct 31, 2022 | 22.81 | 22.93 | 22.34 | 22.80 | 573,937 | -0.12(-0.52%) |
Oct 28, 2022 | 22.55 | 23.00 | 22.36 | 22.92 | 585,650 | +0.40(+1.78%) |
Oct 27, 2022 | 23.13 | 23.25 | 22.42 | 22.52 | 585,166 | -0.48(-2.09%) |
Oct 26, 2022 | 22.59 | 23.30 | 22.59 | 23.00 | 1,160,770 | +0.51(+2.27%) |
Oct 25, 2022 | 21.57 | 22.54 | 21.57 | 22.49 | 665,237 | +0.95(+4.41%) |
Oct 24, 2022 | 21.96 | 22.31 | 21.51 | 21.54 | 650,721 | -0.18(-0.83%) |
Oct 21, 2022 | 20.94 | 21.75 | 20.40 | 21.72 | 635,003 | +0.74(+3.53%) |
Oct 20, 2022 | 20.83 | 21.00 | 20.52 | 20.98 | 524,923 | +0.15(+0.72%) |
Oct 19, 2022 | 21.38 | 21.38 | 20.61 | 20.83 | 458,652 | -0.50(-2.34%) |
Oct 18, 2022 | 21.64 | 22.06 | 21.32 | 21.33 | 711,643 | +0.18(+0.85%) |
Oct 17, 2022 | 21.10 | 21.80 | 20.91 | 21.15 | 871,758 | +0.48(+2.32%) |
Oct 14, 2022 | 22.19 | 22.19 | 20.59 | 20.67 | 1,084,296 | -1.27(-5.79%) |
Oct 13, 2022 | 20.82 | 22.29 | 20.72 | 21.94 | 1,334,572 | +0.74(+3.49%) |
Oct 12, 2022 | 20.97 | 21.23 | 20.44 | 21.20 | 750,809 | +0.37(+1.78%) |
Oct 11, 2022 | 20.60 | 21.53 | 20.54 | 20.83 | 1,446,722 | +0.11(+0.53%) |
Oct 10, 2022 | 19.99 | 20.81 | 19.87 | 20.72 | 730,012 | +0.81(+4.07%) |
Oct 07, 2022 | 19.82 | 19.97 | 19.39 | 19.91 | 713,539 | -0.10(-0.50%) |
Oct 06, 2022 | 19.91 | 20.16 | 19.60 | 20.01 | 635,336 | +0.04(+0.20%) |
Oct 05, 2022 | 19.97 | 20.02 | 19.27 | 19.97 | 621,921 | -0.13(-0.65%) |
Oct 04, 2022 | 19.53 | 20.73 | 19.53 | 20.10 | 732,790 | +0.68(+3.50%) |