Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.04 | 20.11 | 19.82 | 20.07 | 64,570 | -0.02(-0.10%) |
Dec 29, 2022 | 19.77 | 20.23 | 19.77 | 20.09 | 15,667 | +0.59(+3.05%) |
Dec 28, 2022 | 19.82 | 19.85 | 19.49 | 19.49 | 23,121 | -0.33(-1.66%) |
Dec 27, 2022 | 19.94 | 20.04 | 19.77 | 19.82 | 25,991 | -0.13(-0.65%) |
Dec 23, 2022 | 19.98 | 20.04 | 19.84 | 19.95 | 9,781 | -0.16(-0.79%) |
Dec 22, 2022 | 20.24 | 20.24 | 19.73 | 20.11 | 19,884 | -0.30(-1.46%) |
Dec 21, 2022 | 20.20 | 20.49 | 20.16 | 20.41 | 40,692 | +0.40(+1.99%) |
Dec 20, 2022 | 19.97 | 20.21 | 19.97 | 20.01 | 11,470 | -0.06(-0.30%) |
Dec 19, 2022 | 20.45 | 20.45 | 19.98 | 20.07 | 14,724 | -0.29(-1.42%) |
Dec 16, 2022 | 20.51 | 20.54 | 20.26 | 20.36 | 10,080 | -0.14(-0.68%) |
Dec 15, 2022 | 21.02 | 21.02 | 20.49 | 20.50 | 5,721 | -0.89(-4.14%) |
Dec 14, 2022 | 21.43 | 21.75 | 21.23 | 21.38 | 11,687 | -0.02(-0.09%) |
Dec 13, 2022 | 21.99 | 22.00 | 21.26 | 21.40 | 14,065 | +0.37(+1.75%) |
Dec 12, 2022 | 20.96 | 21.16 | 20.84 | 21.03 | 9,714 | -0.02(-0.09%) |
Dec 09, 2022 | 21.05 | 21.32 | 21.05 | 21.05 | 17,479 | +0.06(+0.28%) |
Dec 08, 2022 | 20.81 | 21.12 | 20.80 | 20.99 | 12,137 | +0.32(+1.57%) |
Dec 07, 2022 | 20.52 | 20.75 | 20.52 | 20.67 | 7,114 | -0.03(-0.17%) |
Dec 06, 2022 | 21.16 | 21.16 | 20.66 | 20.71 | 8,621 | -0.40(-1.89%) |
Dec 05, 2022 | 21.54 | 21.60 | 21.07 | 21.10 | 17,227 | -0.58(-2.66%) |
Dec 02, 2022 | 21.27 | 21.80 | 21.27 | 21.68 | 137,180 | -0.04(-0.18%) |
Dec 01, 2022 | 21.58 | 21.80 | 21.47 | 21.72 | 122,403 | +0.08(+0.37%) |
Nov 30, 2022 | 20.70 | 21.64 | 20.63 | 21.64 | 10,813 | +1.16(+5.69%) |
Nov 29, 2022 | 20.65 | 20.69 | 20.41 | 20.48 | 12,779 | +0.08(+0.39%) |
Nov 28, 2022 | 20.70 | 20.91 | 20.40 | 20.40 | 13,922 | -0.48(-2.29%) |
Nov 25, 2022 | 20.78 | 20.90 | 20.78 | 20.87 | 16,196 | -0.01(-0.05%) |
Nov 23, 2022 | 20.67 | 20.90 | 20.67 | 20.88 | 207,258 | +0.35(+1.70%) |
Nov 22, 2022 | 20.38 | 20.64 | 20.36 | 20.54 | 17,231 | +0.18(+0.88%) |
Nov 21, 2022 | 20.59 | 20.69 | 20.29 | 20.36 | 70,397 | -0.13(-0.63%) |
Nov 18, 2022 | 21.06 | 21.06 | 20.49 | 20.49 | 36,936 | -0.32(-1.53%) |
Nov 17, 2022 | 20.53 | 20.92 | 20.43 | 20.80 | 17,555 | -0.14(-0.67%) |
Nov 16, 2022 | 21.12 | 21.17 | 20.94 | 20.94 | 20,217 | -0.28(-1.31%) |
Nov 15, 2022 | 21.36 | 21.59 | 21.12 | 21.22 | 38,149 | +0.39(+1.86%) |
Nov 14, 2022 | 20.71 | 21.06 | 20.61 | 20.83 | 31,429 | -0.01(-0.05%) |
Nov 11, 2022 | 20.41 | 20.95 | 20.37 | 20.84 | 12,661 | +0.55(+2.70%) |
Nov 10, 2022 | 19.80 | 20.30 | 19.73 | 20.30 | 9,809 | +1.44(+7.63%) |
Nov 09, 2022 | 19.14 | 19.14 | 18.82 | 18.86 | 9,307 | -0.51(-2.64%) |
Nov 08, 2022 | 19.25 | 19.57 | 19.10 | 19.37 | 12,231 | +0.21(+1.09%) |
Nov 07, 2022 | 19.07 | 19.20 | 18.91 | 19.16 | 12,852 | +0.31(+1.64%) |
Nov 04, 2022 | 18.97 | 19.04 | 18.59 | 18.85 | 7,022 | +0.17(+0.91%) |
Nov 03, 2022 | 18.77 | 18.85 | 18.68 | 18.68 | 80,202 | -0.34(-1.78%) |
Nov 02, 2022 | 19.64 | 19.02 | 19.02 | 11,336 | -0.56(-2.85%) | |
Nov 01, 2022 | 20.03 | 20.05 | 19.58 | 19.58 | 6,889 | +0.00(+0.00%) |
Oct 31, 2022 | 19.63 | 19.65 | 19.44 | 19.58 | 11,048 | -0.07(-0.35%) |
Oct 28, 2022 | 19.34 | 19.70 | 19.34 | 19.65 | 14,675 | +0.21(+1.10%) |
Oct 27, 2022 | 19.72 | 19.73 | 19.44 | 19.44 | 4,347 | -0.37(-1.88%) |
Oct 26, 2022 | 19.54 | 20.11 | 19.54 | 19.81 | 16,421 | +0.08(+0.40%) |
Oct 25, 2022 | 19.46 | 19.88 | 19.35 | 19.73 | 13,203 | +0.45(+2.32%) |
Oct 24, 2022 | 19.33 | 19.34 | 19.00 | 19.28 | 9,568 | -0.15(-0.77%) |
Oct 21, 2022 | 19.10 | 19.50 | 18.91 | 19.43 | 9,766 | +0.29(+1.51%) |
Oct 20, 2022 | 19.07 | 19.56 | 19.07 | 19.14 | 7,598 | +0.15(+0.79%) |
Oct 19, 2022 | 19.08 | 19.26 | 18.94 | 18.99 | 6,218 | -0.27(-1.39%) |
Oct 18, 2022 | 19.56 | 19.72 | 19.14 | 19.26 | 16,314 | +0.10(+0.51%) |
Oct 17, 2022 | 18.82 | 19.17 | 18.82 | 19.16 | 8,314 | +0.81(+4.39%) |
Oct 14, 2022 | 19.07 | 19.07 | 18.33 | 18.36 | 10,387 | -0.62(-3.25%) |
Oct 13, 2022 | 18.04 | 18.97 | 17.93 | 18.97 | 30,754 | +0.45(+2.42%) |
Oct 12, 2022 | 18.56 | 18.66 | 18.47 | 18.53 | 14,771 | +0.00(+0.00%) |
Oct 11, 2022 | 18.82 | 18.90 | 18.40 | 18.53 | 11,974 | -0.54(-2.82%) |
Oct 10, 2022 | 19.35 | 19.35 | 18.86 | 19.06 | 18,378 | -0.20(-1.03%) |
Oct 07, 2022 | 19.80 | 19.80 | 19.26 | 19.26 | 8,231 | -0.78(-3.87%) |
Oct 06, 2022 | 20.13 | 20.36 | 20.04 | 20.04 | 19,454 | -0.25(-1.25%) |
Oct 05, 2022 | 20.04 | 20.36 | 19.86 | 20.29 | 8,037 | -0.03(-0.17%) |
Oct 04, 2022 | 19.90 | 20.33 | 19.90 | 20.33 | 4,969 | +0.88(+4.50%) |