Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.44 | 19.65 | 19.21 | 19.49 | 163,688 | +0.00(+0.00%) |
Dec 29, 2022 | 19.44 | 19.74 | 19.25 | 19.49 | 156,758 | +0.10(+0.51%) |
Dec 28, 2022 | 19.79 | 20.03 | 19.31 | 19.39 | 135,203 | -0.42(-2.14%) |
Dec 27, 2022 | 19.74 | 20.01 | 19.68 | 19.81 | 102,094 | +0.09(+0.45%) |
Dec 23, 2022 | 19.58 | 19.84 | 19.57 | 19.73 | 112,491 | +0.18(+0.91%) |
Dec 22, 2022 | 19.61 | 19.61 | 19.19 | 19.55 | 240,990 | -0.18(-0.90%) |
Dec 21, 2022 | 19.41 | 19.83 | 19.19 | 19.73 | 256,827 | +0.57(+2.98%) |
Dec 20, 2022 | 19.75 | 19.76 | 19.15 | 19.15 | 300,805 | -0.64(-3.24%) |
Dec 19, 2022 | 19.77 | 20.21 | 19.68 | 19.79 | 225,174 | -0.18(-0.89%) |
Dec 16, 2022 | 20.23 | 20.30 | 19.81 | 19.97 | 2,460,159 | -0.25(-1.22%) |
Dec 15, 2022 | 20.60 | 20.60 | 20.12 | 20.22 | 522,502 | -0.47(-2.29%) |
Dec 14, 2022 | 20.54 | 20.98 | 20.54 | 20.69 | 360,908 | +0.19(+0.91%) |
Dec 13, 2022 | 21.04 | 21.17 | 20.22 | 20.50 | 468,001 | +0.11(+0.53%) |
Dec 12, 2022 | 20.02 | 20.52 | 19.77 | 20.40 | 325,941 | +0.40(+2.02%) |
Dec 09, 2022 | 20.03 | 20.14 | 19.74 | 19.99 | 220,633 | -0.14(-0.68%) |
Dec 08, 2022 | 20.29 | 20.39 | 19.95 | 20.13 | 145,684 | -0.12(-0.58%) |
Dec 07, 2022 | 20.29 | 20.52 | 20.21 | 20.25 | 212,844 | -0.06(-0.29%) |
Dec 06, 2022 | 20.18 | 20.35 | 20.06 | 20.31 | 252,309 | +0.11(+0.54%) |
Dec 05, 2022 | 21.01 | 21.01 | 20.14 | 20.20 | 276,259 | -0.91(-4.33%) |
Dec 02, 2022 | 20.93 | 21.39 | 20.72 | 21.11 | 682,123 | +0.04(+0.19%) |
Dec 01, 2022 | 20.98 | 21.11 | 20.52 | 21.07 | 267,610 | +0.14(+0.66%) |
Nov 30, 2022 | 20.43 | 20.97 | 20.04 | 20.93 | 338,311 | +0.46(+2.26%) |
Nov 29, 2022 | 20.60 | 20.81 | 20.29 | 20.47 | 163,085 | -0.05(-0.24%) |
Nov 28, 2022 | 20.87 | 21.20 | 20.41 | 20.52 | 209,266 | -0.44(-2.11%) |
Nov 25, 2022 | 20.75 | 20.97 | 20.75 | 20.96 | 111,688 | +0.23(+1.09%) |
Nov 23, 2022 | 20.51 | 20.80 | 20.51 | 20.74 | 182,680 | +0.19(+0.91%) |
Nov 22, 2022 | 20.63 | 20.97 | 20.37 | 20.55 | 404,248 | -0.14(-0.66%) |
Nov 21, 2022 | 20.90 | 21.06 | 20.63 | 20.69 | 358,740 | -0.28(-1.31%) |
Nov 18, 2022 | 20.78 | 21.00 | 20.59 | 20.96 | 244,646 | +0.39(+1.91%) |
Nov 17, 2022 | 20.33 | 20.57 | 19.93 | 20.57 | 214,583 | +0.23(+1.11%) |
Nov 16, 2022 | 20.85 | 21.60 | 20.09 | 20.35 | 273,411 | -0.57(-2.72%) |
Nov 15, 2022 | 20.31 | 20.99 | 20.12 | 20.91 | 422,769 | +0.99(+4.98%) |
Nov 14, 2022 | 19.30 | 20.16 | 19.04 | 19.92 | 286,741 | +0.54(+2.79%) |
Nov 11, 2022 | 19.76 | 19.90 | 19.30 | 19.38 | 230,904 | -0.31(-1.60%) |
Nov 10, 2022 | 19.17 | 19.73 | 19.06 | 19.70 | 259,249 | +1.10(+5.92%) |
Nov 09, 2022 | 18.67 | 19.04 | 18.52 | 18.60 | 195,472 | -0.20(-1.05%) |
Nov 08, 2022 | 19.12 | 19.23 | 18.77 | 18.79 | 248,829 | -0.26(-1.34%) |
Nov 07, 2022 | 18.62 | 19.14 | 18.54 | 19.05 | 236,556 | +0.46(+2.48%) |
Nov 04, 2022 | 18.43 | 18.68 | 18.21 | 18.59 | 167,297 | +0.27(+1.45%) |
Nov 03, 2022 | 18.22 | 18.49 | 17.91 | 18.32 | 197,950 | -0.05(-0.27%) |
Nov 02, 2022 | 18.84 | 18.36 | 18.37 | 257,210 | -0.58(-3.06%) | |
Nov 01, 2022 | 18.61 | 18.96 | 18.35 | 18.95 | 258,359 | +0.51(+2.77%) |
Oct 31, 2022 | 18.25 | 18.60 | 18.16 | 18.44 | 498,976 | +0.02(+0.11%) |
Oct 28, 2022 | 18.39 | 18.59 | 18.21 | 18.42 | 190,363 | +0.18(+0.97%) |
Oct 27, 2022 | 18.54 | 18.76 | 18.18 | 18.24 | 205,007 | -0.13(-0.70%) |
Oct 26, 2022 | 18.42 | 18.62 | 17.79 | 18.37 | 248,041 | +0.06(+0.32%) |
Oct 25, 2022 | 18.37 | 18.57 | 18.27 | 18.31 | 287,219 | -0.09(-0.48%) |
Oct 24, 2022 | 17.76 | 18.51 | 17.65 | 18.40 | 368,704 | +0.77(+4.35%) |
Oct 21, 2022 | 17.59 | 17.79 | 17.33 | 17.63 | 318,765 | +0.19(+1.07%) |
Oct 20, 2022 | 17.71 | 17.98 | 17.34 | 17.45 | 452,850 | -0.47(-2.63%) |
Oct 19, 2022 | 18.24 | 18.67 | 17.82 | 17.92 | 553,943 | -0.28(-1.51%) |
Oct 18, 2022 | 19.83 | 20.20 | 17.94 | 18.19 | 1,238,618 | -1.45(-7.40%) |
Oct 17, 2022 | 19.43 | 19.93 | 19.43 | 19.65 | 561,584 | +0.32(+1.68%) |
Oct 14, 2022 | 19.98 | 19.99 | 19.22 | 19.32 | 258,920 | -0.65(-3.25%) |
Oct 13, 2022 | 19.38 | 20.10 | 19.03 | 19.97 | 338,492 | +0.24(+1.19%) |
Oct 12, 2022 | 19.82 | 20.13 | 19.58 | 19.74 | 313,057 | +0.03(+0.15%) |
Oct 11, 2022 | 19.51 | 19.91 | 19.48 | 19.71 | 309,458 | +0.04(+0.20%) |
Oct 10, 2022 | 19.50 | 19.85 | 19.29 | 19.67 | 265,957 | +0.43(+2.25%) |
Oct 07, 2022 | 19.75 | 19.83 | 19.09 | 19.23 | 607,015 | -0.66(-3.31%) |
Oct 06, 2022 | 19.73 | 20.13 | 19.63 | 19.89 | 242,493 | +0.15(+0.75%) |
Oct 05, 2022 | 19.72 | 19.98 | 19.57 | 19.75 | 278,569 | -0.14(-0.69%) |
Oct 04, 2022 | 19.61 | 19.90 | 19.61 | 19.88 | 280,109 | +0.47(+2.43%) |