Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 18.89 | 19.20 | 18.85 | 19.20 | 203,101 | +0.12(+0.63%) |
Dec 29, 2022 | 18.60 | 19.18 | 18.59 | 19.08 | 230,936 | +0.69(+3.75%) |
Dec 28, 2022 | 18.54 | 18.83 | 18.39 | 18.39 | 190,227 | -0.21(-1.13%) |
Dec 27, 2022 | 18.63 | 18.79 | 18.45 | 18.60 | 245,762 | -0.13(-0.69%) |
Dec 23, 2022 | 18.53 | 18.77 | 18.48 | 18.73 | 150,098 | +0.13(+0.70%) |
Dec 22, 2022 | 18.74 | 18.91 | 18.30 | 18.60 | 178,581 | -0.35(-1.84%) |
Dec 21, 2022 | 18.82 | 19.20 | 18.75 | 18.95 | 320,528 | +0.19(+1.01%) |
Dec 20, 2022 | 18.54 | 18.98 | 18.52 | 18.76 | 274,128 | +0.05(+0.27%) |
Dec 19, 2022 | 19.04 | 19.08 | 18.64 | 18.71 | 470,376 | -0.25(-1.32%) |
Dec 16, 2022 | 19.09 | 19.31 | 18.80 | 18.96 | 298,836 | -0.32(-1.68%) |
Dec 15, 2022 | 19.83 | 19.93 | 19.25 | 19.29 | 173,287 | -1.02(-5.03%) |
Dec 14, 2022 | 20.33 | 20.58 | 20.05 | 20.31 | 161,074 | -0.02(-0.10%) |
Dec 13, 2022 | 20.88 | 21.13 | 20.17 | 20.33 | 270,630 | +0.37(+1.85%) |
Dec 12, 2022 | 19.66 | 20.04 | 19.60 | 19.96 | 102,421 | +0.26(+1.32%) |
Dec 09, 2022 | 19.61 | 19.93 | 19.61 | 19.70 | 130,096 | -0.05(-0.25%) |
Dec 08, 2022 | 19.43 | 19.94 | 19.37 | 19.75 | 191,562 | +0.33(+1.70%) |
Dec 07, 2022 | 19.27 | 19.53 | 19.15 | 19.42 | 177,650 | +0.02(+0.10%) |
Dec 06, 2022 | 19.88 | 19.90 | 19.33 | 19.40 | 108,402 | -0.53(-2.65%) |
Dec 05, 2022 | 20.43 | 20.61 | 19.91 | 19.93 | 151,704 | -0.65(-3.15%) |
Dec 02, 2022 | 20.24 | 20.70 | 20.24 | 20.58 | 737,051 | -0.04(-0.19%) |
Dec 01, 2022 | 20.52 | 20.85 | 20.49 | 20.62 | 172,700 | +0.11(+0.53%) |
Nov 30, 2022 | 19.54 | 20.51 | 19.54 | 20.51 | 187,781 | +1.01(+5.17%) |
Nov 29, 2022 | 19.53 | 19.80 | 19.48 | 19.50 | 202,987 | -0.06(-0.31%) |
Nov 28, 2022 | 19.79 | 20.09 | 19.56 | 19.56 | 62,460 | -0.42(-2.10%) |
Nov 25, 2022 | 19.93 | 20.04 | 19.83 | 19.98 | 57,236 | -0.04(-0.20%) |
Nov 23, 2022 | 19.71 | 20.10 | 19.69 | 20.02 | 72,711 | +0.27(+1.36%) |
Nov 22, 2022 | 19.52 | 19.80 | 19.32 | 19.75 | 102,030 | +0.20(+1.02%) |
Nov 21, 2022 | 19.76 | 19.86 | 19.42 | 19.55 | 105,337 | -0.41(-2.05%) |
Nov 18, 2022 | 20.36 | 20.37 | 19.92 | 19.96 | 352,051 | -0.16(-0.79%) |
Nov 17, 2022 | 20.01 | 20.32 | 19.89 | 20.12 | 141,554 | -0.36(-1.75%) |
Nov 16, 2022 | 21.20 | 21.23 | 20.39 | 20.48 | 117,892 | -0.87(-4.07%) |
Nov 15, 2022 | 21.68 | 21.77 | 21.16 | 21.35 | 123,509 | +0.31(+1.47%) |
Nov 14, 2022 | 21.14 | 21.38 | 20.93 | 21.04 | 148,343 | -0.44(-2.04%) |
Nov 11, 2022 | 20.79 | 21.63 | 20.79 | 21.48 | 115,489 | +0.89(+4.32%) |
Nov 10, 2022 | 20.18 | 20.62 | 20.02 | 20.59 | 185,740 | +1.66(+8.79%) |
Nov 09, 2022 | 19.28 | 19.29 | 18.90 | 18.92 | 132,601 | -0.65(-3.31%) |
Nov 08, 2022 | 19.50 | 20.04 | 19.22 | 19.57 | 172,997 | +0.08(+0.41%) |
Nov 07, 2022 | 19.56 | 19.61 | 19.29 | 19.49 | 492,553 | +0.16(+0.83%) |
Nov 04, 2022 | 19.54 | 19.69 | 18.94 | 19.33 | 1,532,826 | +0.18(+0.94%) |
Nov 03, 2022 | 19.74 | 19.79 | 19.14 | 19.15 | 233,040 | -1.01(-5.00%) |
Nov 02, 2022 | 21.10 | 21.12 | 20.14 | 20.16 | 135,193 | -0.99(-4.67%) |
Nov 01, 2022 | 21.72 | 21.85 | 21.07 | 21.15 | 178,609 | -0.16(-0.75%) |
Oct 31, 2022 | 21.45 | 21.51 | 21.25 | 21.31 | 99,533 | -0.24(-1.11%) |
Oct 28, 2022 | 21.16 | 21.59 | 21.02 | 21.55 | 366,401 | +0.22(+1.03%) |
Oct 27, 2022 | 21.55 | 21.69 | 21.26 | 21.33 | 122,246 | -0.18(-0.83%) |
Oct 26, 2022 | 21.26 | 22.05 | 21.25 | 21.51 | 81,558 | -0.01(-0.05%) |
Oct 25, 2022 | 20.78 | 21.54 | 20.78 | 21.52 | 241,390 | +0.94(+4.56%) |
Oct 24, 2022 | 20.51 | 20.62 | 20.06 | 20.58 | 122,897 | +0.05(+0.24%) |
Oct 21, 2022 | 20.21 | 20.56 | 19.83 | 20.53 | 98,905 | +0.32(+1.58%) |
Oct 20, 2022 | 20.24 | 20.73 | 20.08 | 20.21 | 245,412 | +0.01(+0.05%) |
Oct 19, 2022 | 20.36 | 20.63 | 20.10 | 20.20 | 111,459 | -0.58(-2.78%) |
Oct 18, 2022 | 21.09 | 21.26 | 20.49 | 20.78 | 149,027 | +0.30(+1.46%) |
Oct 17, 2022 | 20.15 | 20.60 | 20.15 | 20.48 | 130,303 | +0.88(+4.48%) |
Oct 14, 2022 | 20.47 | 20.67 | 19.53 | 19.60 | 78,809 | -0.62(-3.06%) |
Oct 13, 2022 | 19.22 | 20.35 | 19.14 | 20.22 | 302,370 | +0.21(+1.05%) |
Oct 12, 2022 | 19.92 | 20.17 | 19.72 | 20.01 | 134,315 | +0.04(+0.22%) |
Oct 11, 2022 | 20.14 | 20.40 | 19.61 | 19.97 | 152,558 | -0.36(-1.78%) |
Oct 10, 2022 | 20.72 | 20.78 | 20.08 | 20.33 | 154,028 | -0.42(-2.02%) |
Oct 07, 2022 | 21.16 | 21.20 | 20.64 | 20.75 | 271,519 | -0.93(-4.28%) |
Oct 06, 2022 | 21.82 | 22.04 | 21.66 | 21.68 | 81,351 | -0.16(-0.73%) |
Oct 05, 2022 | 21.52 | 21.97 | 21.36 | 21.84 | 72,705 | -0.12(-0.55%) |
Oct 04, 2022 | 21.30 | 21.98 | 21.30 | 21.96 | 248,373 | +1.27(+6.12%) |