Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 18.95 | 19.24 | 18.81 | 19.21 | 151,921 | +0.04(+0.20%) |
Dec 29, 2022 | 18.62 | 19.36 | 18.60 | 19.17 | 138,577 | +0.76(+4.15%) |
Dec 28, 2022 | 18.91 | 18.93 | 18.37 | 18.41 | 89,366 | -0.47(-2.49%) |
Dec 27, 2022 | 18.98 | 19.03 | 18.40 | 18.88 | 74,379 | -0.14(-0.72%) |
Dec 23, 2022 | 19.24 | 19.35 | 18.77 | 19.02 | 78,416 | -0.36(-1.87%) |
Dec 22, 2022 | 19.15 | 19.38 | 18.59 | 19.38 | 148,450 | -0.03(-0.15%) |
Dec 21, 2022 | 19.59 | 19.74 | 19.30 | 19.41 | 77,669 | +0.10(+0.51%) |
Dec 20, 2022 | 19.31 | 19.50 | 18.82 | 19.31 | 99,767 | -0.08(-0.40%) |
Dec 19, 2022 | 19.59 | 19.59 | 19.04 | 19.39 | 144,897 | -0.22(-1.10%) |
Dec 16, 2022 | 19.59 | 19.64 | 19.03 | 19.60 | 248,211 | -0.08(-0.40%) |
Dec 15, 2022 | 21.11 | 21.20 | 19.62 | 19.68 | 110,739 | -1.83(-8.52%) |
Dec 14, 2022 | 21.70 | 22.03 | 21.23 | 21.52 | 86,769 | -0.02(-0.09%) |
Dec 13, 2022 | 22.29 | 22.78 | 21.39 | 21.53 | 255,846 | +0.01(+0.05%) |
Dec 12, 2022 | 21.02 | 21.89 | 20.75 | 21.53 | 125,075 | +0.50(+2.40%) |
Dec 09, 2022 | 19.77 | 21.04 | 19.67 | 21.02 | 156,105 | +1.20(+6.06%) |
Dec 08, 2022 | 19.96 | 20.03 | 19.58 | 19.82 | 105,269 | +0.11(+0.54%) |
Dec 07, 2022 | 19.68 | 20.17 | 19.32 | 19.71 | 133,665 | -0.22(-1.12%) |
Dec 06, 2022 | 21.27 | 21.54 | 19.45 | 19.94 | 119,071 | -1.39(-6.50%) |
Dec 05, 2022 | 22.22 | 22.25 | 21.19 | 21.32 | 103,454 | -1.07(-4.76%) |
Dec 02, 2022 | 21.66 | 22.47 | 21.66 | 22.39 | 41,920 | +0.24(+1.09%) |
Dec 01, 2022 | 22.29 | 22.52 | 21.84 | 22.15 | 56,064 | -0.03(-0.13%) |
Nov 30, 2022 | 21.97 | 22.18 | 21.21 | 22.17 | 88,387 | +0.37(+1.69%) |
Nov 29, 2022 | 21.45 | 21.87 | 21.35 | 21.81 | 52,046 | +0.58(+2.74%) |
Nov 28, 2022 | 21.75 | 21.85 | 21.17 | 21.22 | 49,263 | -0.79(-3.57%) |
Nov 25, 2022 | 21.67 | 22.07 | 21.57 | 22.01 | 17,916 | +0.24(+1.11%) |
Nov 23, 2022 | 21.13 | 21.87 | 21.13 | 21.77 | 53,029 | +0.61(+2.89%) |
Nov 22, 2022 | 20.79 | 21.19 | 20.55 | 21.16 | 149,496 | +0.53(+2.58%) |
Nov 21, 2022 | 21.33 | 21.33 | 20.58 | 20.62 | 91,929 | -0.40(-1.89%) |
Nov 18, 2022 | 21.28 | 21.39 | 20.89 | 21.02 | 57,815 | +0.22(+1.07%) |
Nov 17, 2022 | 20.01 | 20.80 | 19.51 | 20.80 | 49,031 | +0.38(+1.85%) |
Nov 16, 2022 | 21.77 | 21.79 | 20.21 | 20.42 | 116,597 | -1.36(-6.23%) |
Nov 15, 2022 | 22.29 | 22.89 | 21.44 | 21.78 | 117,581 | +0.92(+4.41%) |
Nov 14, 2022 | 20.89 | 21.38 | 20.78 | 20.86 | 52,102 | -0.30(-1.42%) |
Nov 11, 2022 | 18.95 | 21.59 | 18.67 | 21.16 | 139,726 | +2.34(+12.41%) |
Nov 10, 2022 | 18.52 | 19.38 | 18.11 | 18.82 | 93,439 | +1.23(+7.00%) |
Nov 09, 2022 | 18.36 | 18.39 | 17.54 | 17.59 | 102,776 | -1.14(-6.10%) |
Nov 08, 2022 | 18.46 | 19.45 | 18.35 | 18.73 | 85,767 | +0.40(+2.17%) |
Nov 07, 2022 | 17.59 | 18.36 | 17.55 | 18.34 | 140,713 | +0.88(+5.05%) |
Nov 04, 2022 | 18.69 | 18.69 | 17.20 | 17.45 | 147,626 | -0.70(-3.84%) |
Nov 03, 2022 | 18.68 | 18.78 | 17.63 | 18.15 | 149,447 | -0.70(-3.70%) |
Nov 02, 2022 | 19.26 | 19.88 | 18.80 | 18.85 | 248,356 | -2.54(-11.87%) |
Nov 01, 2022 | 20.42 | 21.80 | 20.42 | 21.39 | 106,508 | +0.96(+4.70%) |
Oct 31, 2022 | 20.94 | 20.94 | 20.03 | 20.43 | 136,381 | -0.88(-4.14%) |
Oct 28, 2022 | 20.83 | 21.31 | 20.69 | 21.31 | 64,519 | +0.62(+3.00%) |
Oct 27, 2022 | 21.72 | 21.72 | 20.62 | 20.69 | 70,143 | -0.90(-4.17%) |
Oct 26, 2022 | 21.81 | 22.36 | 21.56 | 21.59 | 36,298 | -0.32(-1.46%) |
Oct 25, 2022 | 21.28 | 22.04 | 21.28 | 21.91 | 51,967 | +0.59(+2.77%) |
Oct 24, 2022 | 21.52 | 21.65 | 21.02 | 21.32 | 76,918 | -0.16(-0.72%) |
Oct 21, 2022 | 21.36 | 21.83 | 21.09 | 21.48 | 97,737 | +0.06(+0.27%) |
Oct 20, 2022 | 21.53 | 21.77 | 21.21 | 21.42 | 43,022 | +0.10(+0.45%) |
Oct 19, 2022 | 22.00 | 22.31 | 21.21 | 21.32 | 60,946 | -0.53(-2.44%) |
Oct 18, 2022 | 21.76 | 22.08 | 21.53 | 21.85 | 68,371 | +0.44(+2.04%) |
Oct 17, 2022 | 21.34 | 21.79 | 21.11 | 21.42 | 64,121 | +0.49(+2.36%) |
Oct 14, 2022 | 21.66 | 21.68 | 20.88 | 20.92 | 69,378 | -0.53(-2.48%) |
Oct 13, 2022 | 20.30 | 21.49 | 20.15 | 21.46 | 49,206 | +0.73(+3.51%) |
Oct 12, 2022 | 20.46 | 20.81 | 20.02 | 20.73 | 54,985 | +0.37(+1.81%) |
Oct 11, 2022 | 20.40 | 20.80 | 20.02 | 20.36 | 137,717 | -0.21(-1.04%) |
Oct 10, 2022 | 20.86 | 20.93 | 20.47 | 20.58 | 86,410 | -0.02(-0.09%) |
Oct 07, 2022 | 20.79 | 20.98 | 20.48 | 20.59 | 114,482 | -0.43(-2.03%) |
Oct 06, 2022 | 21.53 | 21.68 | 20.93 | 21.02 | 46,457 | -0.43(-1.99%) |
Oct 05, 2022 | 21.71 | 21.71 | 20.83 | 21.45 | 45,061 | -0.47(-2.12%) |
Oct 04, 2022 | 21.76 | 22.01 | 21.32 | 21.91 | 73,453 | +0.31(+1.44%) |