Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.32 | 20.49 | 20.22 | 20.49 | 39,110 | -0.05(-0.24%) |
Dec 29, 2022 | 20.12 | 20.61 | 20.10 | 20.54 | 36,980 | +0.53(+2.65%) |
Dec 28, 2022 | 20.16 | 20.30 | 19.96 | 20.01 | 47,719 | -0.26(-1.28%) |
Dec 27, 2022 | 20.29 | 20.42 | 20.16 | 20.27 | 27,954 | -0.04(-0.18%) |
Dec 23, 2022 | 20.22 | 20.33 | 20.14 | 20.31 | 20,642 | +0.10(+0.48%) |
Dec 22, 2022 | 20.31 | 20.31 | 19.91 | 20.21 | 32,850 | -0.41(-1.99%) |
Dec 21, 2022 | 20.23 | 20.68 | 20.23 | 20.62 | 53,943 | +0.30(+1.45%) |
Dec 20, 2022 | 20.11 | 20.52 | 20.11 | 20.32 | 23,744 | -0.01(-0.06%) |
Dec 19, 2022 | 20.59 | 20.59 | 20.25 | 20.34 | 25,816 | -0.54(-2.61%) |
Dec 16, 2022 | 20.77 | 21.04 | 20.69 | 20.88 | 13,364 | -0.23(-1.09%) |
Dec 15, 2022 | 21.55 | 21.68 | 21.11 | 21.11 | 24,894 | -1.17(-5.26%) |
Dec 14, 2022 | 22.35 | 22.61 | 22.11 | 22.28 | 17,490 | -0.01(-0.04%) |
Dec 13, 2022 | 22.53 | 22.99 | 22.18 | 22.29 | 49,267 | +0.47(+2.18%) |
Dec 12, 2022 | 21.36 | 21.83 | 21.36 | 21.82 | 21,455 | +0.46(+2.16%) |
Dec 09, 2022 | 21.01 | 21.62 | 21.01 | 21.35 | 27,987 | +0.44(+2.13%) |
Dec 08, 2022 | 20.68 | 21.04 | 20.60 | 20.91 | 30,618 | +0.25(+1.21%) |
Dec 07, 2022 | 20.87 | 20.87 | 20.66 | 20.66 | 9,979 | -0.16(-0.77%) |
Dec 06, 2022 | 21.26 | 21.26 | 20.78 | 20.82 | 20,459 | -0.50(-2.35%) |
Dec 05, 2022 | 21.61 | 21.66 | 21.23 | 21.32 | 29,667 | -0.51(-2.34%) |
Dec 02, 2022 | 21.44 | 21.86 | 21.44 | 21.83 | 19,786 | -0.03(-0.16%) |
Dec 01, 2022 | 21.78 | 22.00 | 21.69 | 21.86 | 25,933 | +0.27(+1.25%) |
Nov 30, 2022 | 21.07 | 21.59 | 20.82 | 21.59 | 26,342 | +0.59(+2.83%) |
Nov 29, 2022 | 21.03 | 21.10 | 20.90 | 21.00 | 15,027 | -0.10(-0.47%) |
Nov 28, 2022 | 21.36 | 21.48 | 20.99 | 21.10 | 12,957 | -0.40(-1.86%) |
Nov 25, 2022 | 21.40 | 21.60 | 21.21 | 21.50 | 26,135 | -0.04(-0.21%) |
Nov 23, 2022 | 21.33 | 21.59 | 21.27 | 21.54 | 23,195 | +0.16(+0.77%) |
Nov 22, 2022 | 21.41 | 21.41 | 21.20 | 21.38 | 11,180 | +0.12(+0.56%) |
Nov 21, 2022 | 21.42 | 21.43 | 21.25 | 21.26 | 19,480 | -0.37(-1.71%) |
Nov 18, 2022 | 21.96 | 21.96 | 21.60 | 21.63 | 10,798 | -0.12(-0.55%) |
Nov 17, 2022 | 21.70 | 21.78 | 21.57 | 21.75 | 7,859 | -0.23(-1.05%) |
Nov 16, 2022 | 22.33 | 22.33 | 21.91 | 21.98 | 14,008 | -0.64(-2.83%) |
Nov 15, 2022 | 22.60 | 22.84 | 22.54 | 22.62 | 16,089 | +0.13(+0.58%) |
Nov 14, 2022 | 22.57 | 22.68 | 22.36 | 22.49 | 23,936 | -0.29(-1.27%) |
Nov 11, 2022 | 21.95 | 22.87 | 21.95 | 22.78 | 44,807 | +1.08(+4.97%) |
Nov 10, 2022 | 21.14 | 21.70 | 21.14 | 21.70 | 22,101 | +1.07(+5.17%) |
Nov 09, 2022 | 20.85 | 20.99 | 20.57 | 20.64 | 20,397 | -0.15(-0.74%) |
Nov 08, 2022 | 20.74 | 21.14 | 20.50 | 20.79 | 13,998 | +0.07(+0.34%) |
Nov 07, 2022 | 20.63 | 20.80 | 20.49 | 20.72 | 13,095 | +0.18(+0.88%) |
Nov 04, 2022 | 20.83 | 20.83 | 20.25 | 20.54 | 23,480 | +0.08(+0.39%) |
Nov 03, 2022 | 20.15 | 20.61 | 20.13 | 20.46 | 34,259 | -0.01(-0.05%) |
Nov 02, 2022 | 21.19 | 20.40 | 20.47 | 19,533 | -0.73(-3.43%) | |
Nov 01, 2022 | 21.53 | 21.61 | 21.12 | 21.20 | 8,177 | +0.10(+0.46%) |
Oct 31, 2022 | 21.07 | 21.24 | 21.02 | 21.10 | 10,956 | -0.16(-0.75%) |
Oct 28, 2022 | 20.79 | 21.32 | 20.79 | 21.26 | 11,314 | +0.45(+2.16%) |
Oct 27, 2022 | 21.11 | 21.16 | 20.73 | 20.81 | 8,840 | -0.39(-1.84%) |
Oct 26, 2022 | 20.92 | 21.54 | 20.83 | 21.20 | 33,442 | +0.11(+0.52%) |
Oct 25, 2022 | 20.51 | 21.20 | 20.51 | 21.09 | 28,808 | +0.72(+3.53%) |
Oct 24, 2022 | 20.35 | 20.43 | 20.03 | 20.37 | 21,350 | +0.05(+0.25%) |
Oct 21, 2022 | 19.75 | 20.32 | 19.68 | 20.32 | 6,475 | +0.54(+2.73%) |
Oct 20, 2022 | 19.64 | 20.20 | 19.64 | 19.78 | 9,475 | +0.02(+0.10%) |
Oct 19, 2022 | 19.84 | 19.96 | 19.61 | 19.76 | 10,257 | -0.32(-1.59%) |
Oct 18, 2022 | 20.41 | 20.43 | 19.95 | 20.08 | 19,664 | +0.20(+1.01%) |
Oct 17, 2022 | 19.71 | 20.00 | 19.68 | 19.88 | 15,434 | +0.68(+3.54%) |
Oct 14, 2022 | 19.96 | 20.13 | 19.20 | 19.20 | 28,030 | -0.56(-2.83%) |
Oct 13, 2022 | 18.84 | 19.87 | 18.70 | 19.76 | 17,064 | +0.40(+2.07%) |
Oct 12, 2022 | 19.49 | 19.50 | 19.25 | 19.36 | 20,313 | -0.03(-0.15%) |
Oct 11, 2022 | 19.56 | 19.79 | 19.18 | 19.39 | 15,186 | -0.30(-1.52%) |
Oct 10, 2022 | 20.09 | 20.09 | 19.49 | 19.69 | 13,768 | -0.38(-1.89%) |
Oct 07, 2022 | 20.60 | 20.60 | 19.95 | 20.07 | 31,535 | -0.90(-4.29%) |
Oct 06, 2022 | 21.28 | 21.31 | 20.94 | 20.97 | 12,797 | -0.07(-0.33%) |
Oct 05, 2022 | 20.77 | 21.14 | 20.60 | 21.04 | 103,020 | -0.06(-0.28%) |
Oct 04, 2022 | 20.78 | 21.11 | 20.78 | 21.10 | 37,891 | +0.82(+4.04%) |