Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.60 | 21.14 | 20.60 | 20.80 | 1,074,234 | -0.02(-0.10%) |
Dec 29, 2022 | 20.20 | 20.84 | 20.08 | 20.82 | 579,904 | +0.79(+3.94%) |
Dec 28, 2022 | 19.90 | 20.10 | 19.57 | 20.03 | 859,704 | +0.16(+0.81%) |
Dec 27, 2022 | 19.52 | 20.11 | 19.40 | 19.87 | 683,648 | +0.32(+1.64%) |
Dec 23, 2022 | 19.67 | 19.93 | 19.06 | 19.55 | 911,746 | -0.12(-0.61%) |
Dec 22, 2022 | 20.05 | 20.17 | 19.43 | 19.67 | 776,279 | -0.59(-2.91%) |
Dec 21, 2022 | 20.18 | 20.55 | 20.01 | 20.26 | 846,570 | +0.14(+0.70%) |
Dec 20, 2022 | 20.18 | 20.68 | 20.08 | 20.12 | 704,660 | -0.18(-0.89%) |
Dec 19, 2022 | 20.86 | 21.04 | 20.16 | 20.30 | 1,122,101 | -0.54(-2.59%) |
Dec 16, 2022 | 21.13 | 21.40 | 20.72 | 20.84 | 1,595,755 | -0.51(-2.39%) |
Dec 15, 2022 | 22.33 | 22.40 | 21.32 | 21.35 | 705,001 | -1.18(-5.24%) |
Dec 14, 2022 | 22.66 | 23.12 | 22.21 | 22.53 | 470,446 | -0.23(-1.01%) |
Dec 13, 2022 | 23.33 | 24.16 | 22.45 | 22.76 | 599,643 | +0.11(+0.49%) |
Dec 12, 2022 | 22.15 | 22.83 | 22.03 | 22.65 | 501,862 | +0.54(+2.44%) |
Dec 09, 2022 | 22.12 | 22.45 | 21.92 | 22.11 | 760,706 | +0.01(+0.05%) |
Dec 08, 2022 | 22.93 | 23.23 | 21.93 | 22.10 | 705,932 | -0.78(-3.41%) |
Dec 07, 2022 | 22.64 | 23.05 | 22.64 | 22.88 | 604,506 | +0.10(+0.44%) |
Dec 06, 2022 | 23.17 | 23.32 | 22.52 | 22.78 | 482,930 | -0.36(-1.56%) |
Dec 05, 2022 | 22.40 | 23.25 | 22.40 | 23.14 | 596,556 | -0.19(-0.81%) |
Dec 02, 2022 | 22.99 | 23.56 | 22.87 | 23.33 | 593,787 | -0.05(-0.21%) |
Dec 01, 2022 | 23.61 | 24.16 | 23.20 | 23.38 | 380,364 | +0.01(+0.04%) |
Nov 30, 2022 | 23.05 | 23.61 | 22.66 | 23.37 | 880,195 | +0.32(+1.39%) |
Nov 29, 2022 | 23.13 | 23.41 | 22.91 | 23.05 | 374,136 | -0.15(-0.65%) |
Nov 28, 2022 | 23.69 | 24.14 | 23.09 | 23.20 | 441,638 | -0.53(-2.23%) |
Nov 25, 2022 | 23.83 | 23.83 | 23.32 | 23.73 | 258,535 | +0.03(+0.13%) |
Nov 23, 2022 | 23.65 | 23.86 | 23.44 | 23.70 | 433,941 | +0.14(+0.59%) |
Nov 22, 2022 | 23.55 | 23.78 | 23.28 | 23.56 | 432,891 | +0.08(+0.34%) |
Nov 21, 2022 | 23.12 | 23.50 | 22.80 | 23.48 | 742,766 | +0.23(+0.99%) |
Nov 18, 2022 | 24.08 | 24.21 | 23.12 | 23.25 | 466,162 | -0.34(-1.44%) |
Nov 17, 2022 | 23.86 | 23.95 | 23.56 | 23.59 | 549,669 | -0.62(-2.56%) |
Nov 16, 2022 | 24.15 | 24.64 | 23.98 | 24.21 | 624,914 | -0.39(-1.59%) |
Nov 15, 2022 | 24.93 | 25.13 | 24.30 | 24.60 | 624,076 | +0.09(+0.37%) |
Nov 14, 2022 | 24.81 | 25.32 | 24.41 | 24.51 | 831,603 | -0.51(-2.04%) |
Nov 11, 2022 | 24.71 | 25.16 | 24.14 | 25.02 | 782,539 | +0.61(+2.50%) |
Nov 10, 2022 | 24.00 | 24.70 | 23.89 | 24.41 | 841,338 | +1.48(+6.45%) |
Nov 09, 2022 | 22.96 | 23.55 | 22.71 | 22.93 | 636,783 | -0.27(-1.16%) |
Nov 08, 2022 | 23.31 | 23.92 | 23.16 | 23.20 | 526,092 | -0.01(-0.04%) |
Nov 07, 2022 | 23.45 | 23.94 | 22.68 | 23.21 | 1,154,343 | -0.13(-0.56%) |
Nov 04, 2022 | 23.34 | 23.56 | 22.63 | 23.34 | 1,482,508 | -0.82(-3.39%) |
Nov 03, 2022 | 21.65 | 24.73 | 21.01 | 24.16 | 2,153,628 | +3.48(+16.83%) |
Nov 02, 2022 | 21.70 | 20.68 | 1,638,533 | -1.11(-5.09%) | ||
Nov 01, 2022 | 22.20 | 22.33 | 21.77 | 21.79 | 779,195 | -0.27(-1.22%) |
Oct 31, 2022 | 21.91 | 22.43 | 21.88 | 22.06 | 626,250 | +0.01(+0.05%) |
Oct 28, 2022 | 21.49 | 22.09 | 21.30 | 22.05 | 525,105 | +0.63(+2.94%) |
Oct 27, 2022 | 21.60 | 22.09 | 21.38 | 21.42 | 412,280 | +0.02(+0.09%) |
Oct 26, 2022 | 22.20 | 22.20 | 21.32 | 21.40 | 628,237 | -0.35(-1.61%) |
Oct 25, 2022 | 20.38 | 21.86 | 20.38 | 21.75 | 936,422 | +1.42(+6.98%) |
Oct 24, 2022 | 20.31 | 20.57 | 19.96 | 20.33 | 492,364 | +0.09(+0.44%) |
Oct 21, 2022 | 19.75 | 20.28 | 19.73 | 20.24 | 582,784 | +0.31(+1.56%) |
Oct 20, 2022 | 20.40 | 20.54 | 19.70 | 19.93 | 501,146 | -0.20(-0.99%) |
Oct 19, 2022 | 20.62 | 21.20 | 20.00 | 20.13 | 472,737 | -0.90(-4.28%) |
Oct 18, 2022 | 21.03 | 21.55 | 20.88 | 21.03 | 468,799 | +0.22(+1.06%) |
Oct 17, 2022 | 20.59 | 20.93 | 20.52 | 20.81 | 607,524 | +0.52(+2.56%) |
Oct 14, 2022 | 20.69 | 20.95 | 20.17 | 20.29 | 494,667 | -0.29(-1.41%) |
Oct 13, 2022 | 20.36 | 20.87 | 19.95 | 20.58 | 764,322 | -0.11(-0.53%) |
Oct 12, 2022 | 20.41 | 20.80 | 20.00 | 20.69 | 638,107 | +0.24(+1.17%) |
Oct 11, 2022 | 20.16 | 20.60 | 19.93 | 20.45 | 560,202 | +0.16(+0.79%) |
Oct 10, 2022 | 20.74 | 20.95 | 20.22 | 20.29 | 398,697 | -0.46(-2.22%) |
Oct 07, 2022 | 20.81 | 21.06 | 20.45 | 20.75 | 593,803 | -0.28(-1.33%) |
Oct 06, 2022 | 21.52 | 21.65 | 20.73 | 21.03 | 623,991 | -0.52(-2.41%) |
Oct 05, 2022 | 21.46 | 21.64 | 21.24 | 21.55 | 505,716 | -0.13(-0.60%) |
Oct 04, 2022 | 21.12 | 21.82 | 21.12 | 21.68 | 1,354,995 | +0.82(+3.93%) |