Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.88 | 23.09 | 22.76 | 23.00 | 883,176 | -0.14(-0.61%) |
Dec 29, 2022 | 22.25 | 23.23 | 22.20 | 23.14 | 776,699 | +1.05(+4.75%) |
Dec 28, 2022 | 22.30 | 22.55 | 22.08 | 22.09 | 798,729 | -0.17(-0.76%) |
Dec 27, 2022 | 21.90 | 22.28 | 21.70 | 22.26 | 902,592 | +0.29(+1.32%) |
Dec 23, 2022 | 21.34 | 21.98 | 21.24 | 21.97 | 680,959 | +0.66(+3.10%) |
Dec 22, 2022 | 21.23 | 21.34 | 20.92 | 21.31 | 933,255 | -0.06(-0.28%) |
Dec 21, 2022 | 21.01 | 21.45 | 21.01 | 21.37 | 1,094,592 | +0.49(+2.35%) |
Dec 20, 2022 | 20.55 | 21.22 | 20.34 | 20.88 | 1,101,108 | +0.26(+1.26%) |
Dec 19, 2022 | 20.46 | 20.78 | 20.14 | 20.62 | 954,656 | +0.16(+0.78%) |
Dec 16, 2022 | 20.18 | 20.55 | 20.02 | 20.46 | 2,415,162 | +0.24(+1.19%) |
Dec 15, 2022 | 20.83 | 21.00 | 20.07 | 20.22 | 1,272,276 | -0.86(-4.08%) |
Dec 14, 2022 | 20.69 | 21.43 | 20.69 | 21.08 | 1,136,327 | +0.30(+1.44%) |
Dec 13, 2022 | 21.63 | 21.82 | 20.57 | 20.78 | 1,571,872 | +0.03(+0.14%) |
Dec 12, 2022 | 20.71 | 21.02 | 20.27 | 20.75 | 1,391,768 | +0.01(+0.05%) |
Dec 09, 2022 | 20.74 | 20.96 | 20.62 | 20.74 | 673,168 | -0.14(-0.67%) |
Dec 08, 2022 | 20.69 | 21.29 | 20.58 | 20.88 | 886,393 | +0.32(+1.56%) |
Dec 07, 2022 | 20.61 | 20.86 | 20.36 | 20.56 | 687,850 | -0.08(-0.39%) |
Dec 06, 2022 | 21.11 | 21.14 | 20.50 | 20.64 | 658,684 | -0.52(-2.46%) |
Dec 05, 2022 | 21.60 | 21.71 | 20.98 | 21.16 | 654,609 | -0.54(-2.49%) |
Dec 02, 2022 | 21.29 | 21.92 | 21.20 | 21.70 | 792,819 | +0.12(+0.56%) |
Dec 01, 2022 | 20.92 | 21.85 | 20.35 | 21.58 | 1,022,393 | +0.68(+3.25%) |
Nov 30, 2022 | 20.32 | 20.90 | 19.92 | 20.90 | 1,150,118 | +0.53(+2.60%) |
Nov 29, 2022 | 20.36 | 20.73 | 20.16 | 20.37 | 936,726 | -0.06(-0.29%) |
Nov 28, 2022 | 20.65 | 21.17 | 20.35 | 20.43 | 895,540 | -0.47(-2.25%) |
Nov 25, 2022 | 20.59 | 21.22 | 20.48 | 20.90 | 403,026 | +0.26(+1.26%) |
Nov 23, 2022 | 20.36 | 20.67 | 20.11 | 20.64 | 1,005,398 | +0.23(+1.13%) |
Nov 22, 2022 | 20.45 | 20.50 | 20.10 | 20.41 | 961,581 | +0.10(+0.49%) |
Nov 21, 2022 | 20.51 | 20.74 | 20.24 | 20.31 | 1,057,575 | -0.28(-1.36%) |
Nov 18, 2022 | 21.24 | 21.34 | 20.54 | 20.59 | 766,352 | -0.24(-1.15%) |
Nov 17, 2022 | 20.68 | 20.98 | 20.34 | 20.83 | 951,397 | -0.14(-0.67%) |
Nov 16, 2022 | 21.46 | 21.61 | 20.92 | 20.97 | 856,525 | -0.64(-2.96%) |
Nov 15, 2022 | 21.09 | 21.94 | 20.87 | 21.61 | 1,282,538 | +0.85(+4.09%) |
Nov 14, 2022 | 20.64 | 21.25 | 20.39 | 20.76 | 990,273 | -0.02(-0.10%) |
Nov 11, 2022 | 20.41 | 20.90 | 20.04 | 20.78 | 1,418,701 | +0.37(+1.81%) |
Nov 10, 2022 | 20.91 | 21.41 | 20.25 | 20.41 | 2,700,243 | +0.41(+2.05%) |
Nov 09, 2022 | 20.64 | 20.64 | 19.96 | 20.00 | 980,942 | -0.81(-3.89%) |
Nov 08, 2022 | 20.98 | 21.57 | 20.43 | 20.81 | 1,413,451 | -0.17(-0.81%) |
Nov 07, 2022 | 20.53 | 21.27 | 20.50 | 20.98 | 850,479 | +0.44(+2.14%) |
Nov 04, 2022 | 20.61 | 20.66 | 19.90 | 20.54 | 1,227,308 | -0.06(-0.29%) |
Nov 03, 2022 | 19.91 | 21.39 | 19.68 | 20.60 | 1,416,439 | +0.56(+2.79%) |
Nov 02, 2022 | 23.77 | 24.07 | 20.02 | 20.04 | 2,566,802 | -4.58(-18.60%) |
Nov 01, 2022 | 24.69 | 24.69 | 24.27 | 24.62 | 704,653 | +0.29(+1.19%) |
Oct 31, 2022 | 24.61 | 24.84 | 24.27 | 24.33 | 832,821 | -0.41(-1.66%) |
Oct 28, 2022 | 24.00 | 24.82 | 23.95 | 24.74 | 501,513 | +0.88(+3.69%) |
Oct 27, 2022 | 23.72 | 24.12 | 23.67 | 23.86 | 421,857 | +0.33(+1.40%) |
Oct 26, 2022 | 23.62 | 24.11 | 23.36 | 23.53 | 487,515 | -0.08(-0.34%) |
Oct 25, 2022 | 22.97 | 23.72 | 22.79 | 23.61 | 586,374 | +0.75(+3.28%) |
Oct 24, 2022 | 22.68 | 22.92 | 22.45 | 22.86 | 558,367 | +0.35(+1.55%) |
Oct 21, 2022 | 21.91 | 22.55 | 21.50 | 22.51 | 830,732 | +0.72(+3.30%) |
Oct 20, 2022 | 22.22 | 22.36 | 21.67 | 21.79 | 620,538 | -0.33(-1.49%) |
Oct 19, 2022 | 22.22 | 22.44 | 21.90 | 22.12 | 581,806 | -0.30(-1.34%) |
Oct 18, 2022 | 22.67 | 22.94 | 22.20 | 22.42 | 594,683 | +0.20(+0.90%) |
Oct 17, 2022 | 21.97 | 22.36 | 21.90 | 22.22 | 968,247 | +0.61(+2.82%) |
Oct 14, 2022 | 22.14 | 22.28 | 21.57 | 21.61 | 447,999 | -0.26(-1.19%) |
Oct 13, 2022 | 21.19 | 22.21 | 21.02 | 21.87 | 976,892 | +0.24(+1.11%) |
Oct 12, 2022 | 21.67 | 21.75 | 21.40 | 21.63 | 476,603 | +0.02(+0.09%) |
Oct 11, 2022 | 21.75 | 21.91 | 21.00 | 21.61 | 745,150 | -0.14(-0.64%) |
Oct 10, 2022 | 21.96 | 22.11 | 21.53 | 21.75 | 752,093 | -0.18(-0.82%) |
Oct 07, 2022 | 21.86 | 22.00 | 21.59 | 21.93 | 875,594 | -0.19(-0.86%) |
Oct 06, 2022 | 22.08 | 22.30 | 21.95 | 22.12 | 493,363 | -0.04(-0.18%) |
Oct 05, 2022 | 21.82 | 22.43 | 21.82 | 22.16 | 1,074,028 | -0.06(-0.27%) |
Oct 04, 2022 | 21.57 | 22.42 | 21.56 | 22.22 | 1,322,278 | +1.02(+4.81%) |