Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.49 | 22.00 | 21.42 | 21.56 | 60,327 | -0.15(-0.69%) |
Dec 29, 2022 | 20.95 | 21.82 | 20.95 | 21.71 | 81,949 | +0.99(+4.78%) |
Dec 28, 2022 | 21.15 | 21.66 | 20.58 | 20.72 | 64,859 | -0.56(-2.63%) |
Dec 27, 2022 | 21.38 | 21.38 | 20.97 | 21.28 | 43,842 | +0.01(+0.05%) |
Dec 23, 2022 | 21.33 | 21.54 | 21.13 | 21.27 | 46,244 | -0.03(-0.14%) |
Dec 22, 2022 | 21.56 | 21.56 | 20.66 | 21.30 | 73,583 | -0.61(-2.78%) |
Dec 21, 2022 | 21.82 | 22.20 | 21.78 | 21.91 | 57,853 | +0.22(+1.01%) |
Dec 20, 2022 | 21.35 | 21.80 | 21.18 | 21.69 | 39,226 | +0.34(+1.59%) |
Dec 19, 2022 | 21.49 | 21.89 | 21.30 | 21.35 | 98,820 | -0.29(-1.34%) |
Dec 16, 2022 | 21.97 | 22.20 | 21.63 | 21.64 | 154,340 | -0.58(-2.61%) |
Dec 15, 2022 | 22.62 | 22.77 | 22.13 | 22.22 | 81,360 | -0.92(-3.98%) |
Dec 14, 2022 | 22.55 | 23.55 | 22.36 | 23.14 | 79,935 | +0.24(+1.05%) |
Dec 13, 2022 | 23.48 | 23.54 | 22.65 | 22.90 | 55,296 | +0.26(+1.15%) |
Dec 12, 2022 | 22.67 | 22.71 | 22.06 | 22.64 | 61,633 | +0.08(+0.35%) |
Dec 09, 2022 | 22.60 | 22.95 | 22.18 | 22.56 | 72,957 | -0.17(-0.75%) |
Dec 08, 2022 | 22.35 | 23.04 | 22.11 | 22.73 | 158,325 | +0.55(+2.48%) |
Dec 07, 2022 | 22.96 | 23.15 | 22.00 | 22.18 | 412,745 | -0.92(-3.98%) |
Dec 06, 2022 | 23.61 | 23.63 | 23.02 | 23.10 | 101,768 | -0.56(-2.37%) |
Dec 05, 2022 | 24.11 | 24.15 | 23.05 | 23.66 | 95,714 | -0.51(-2.11%) |
Dec 02, 2022 | 23.67 | 24.57 | 23.41 | 24.17 | 161,488 | +0.43(+1.81%) |
Dec 01, 2022 | 24.05 | 24.42 | 23.38 | 23.74 | 202,404 | +0.05(+0.21%) |
Nov 30, 2022 | 23.48 | 24.11 | 22.93 | 23.69 | 296,065 | +0.46(+1.98%) |
Nov 29, 2022 | 23.86 | 23.91 | 23.13 | 23.23 | 128,991 | -0.39(-1.65%) |
Nov 28, 2022 | 24.52 | 24.52 | 23.58 | 23.62 | 66,306 | -0.89(-3.63%) |
Nov 25, 2022 | 24.19 | 24.63 | 23.96 | 24.51 | 36,031 | +0.49(+2.04%) |
Nov 23, 2022 | 24.47 | 24.67 | 23.55 | 24.02 | 101,942 | -0.58(-2.36%) |
Nov 22, 2022 | 23.80 | 25.05 | 23.70 | 24.60 | 152,269 | +0.95(+4.02%) |
Nov 21, 2022 | 24.01 | 24.03 | 23.39 | 23.65 | 138,229 | -0.74(-3.03%) |
Nov 18, 2022 | 24.44 | 24.72 | 24.00 | 24.39 | 149,195 | +0.35(+1.46%) |
Nov 17, 2022 | 23.94 | 24.07 | 23.35 | 24.04 | 72,043 | +0.00(+0.00%) |
Nov 16, 2022 | 25.45 | 25.45 | 23.30 | 24.04 | 128,760 | -1.72(-6.68%) |
Nov 15, 2022 | 24.73 | 25.87 | 24.44 | 25.76 | 112,403 | +1.39(+5.70%) |
Nov 14, 2022 | 24.13 | 24.52 | 24.04 | 24.37 | 112,852 | -0.11(-0.45%) |
Nov 11, 2022 | 24.19 | 24.81 | 24.12 | 24.48 | 139,969 | +0.32(+1.32%) |
Nov 10, 2022 | 24.25 | 24.34 | 23.77 | 24.16 | 207,958 | +0.55(+2.33%) |
Nov 09, 2022 | 23.49 | 24.17 | 23.27 | 23.61 | 89,855 | -0.14(-0.59%) |
Nov 08, 2022 | 24.42 | 24.46 | 23.46 | 23.75 | 159,584 | -0.86(-3.49%) |
Nov 07, 2022 | 23.87 | 24.69 | 23.28 | 24.61 | 288,545 | +0.63(+2.63%) |
Nov 04, 2022 | 22.80 | 24.08 | 22.31 | 23.98 | 241,767 | +1.30(+5.73%) |
Nov 03, 2022 | 21.50 | 24.55 | 20.87 | 22.68 | 626,144 | +1.58(+7.49%) |
Nov 02, 2022 | 20.51 | 21.58 | 20.22 | 21.10 | 217,010 | +0.36(+1.74%) |
Nov 01, 2022 | 20.91 | 21.13 | 20.70 | 20.74 | 91,849 | -0.13(-0.62%) |
Oct 31, 2022 | 20.58 | 21.14 | 20.21 | 20.87 | 186,837 | +0.31(+1.51%) |
Oct 28, 2022 | 20.16 | 20.78 | 19.96 | 20.56 | 154,867 | +0.49(+2.44%) |
Oct 27, 2022 | 19.74 | 20.59 | 19.60 | 20.07 | 74,604 | +0.55(+2.82%) |
Oct 26, 2022 | 20.15 | 20.15 | 19.48 | 19.52 | 56,606 | -0.44(-2.20%) |
Oct 25, 2022 | 19.45 | 20.13 | 19.45 | 19.96 | 103,636 | +0.44(+2.25%) |
Oct 24, 2022 | 19.28 | 19.60 | 19.10 | 19.52 | 49,643 | +0.40(+2.09%) |
Oct 21, 2022 | 18.60 | 19.18 | 18.56 | 19.12 | 72,355 | +0.87(+4.77%) |
Oct 20, 2022 | 18.14 | 18.41 | 17.93 | 18.25 | 40,500 | +0.15(+0.83%) |
Oct 19, 2022 | 17.88 | 18.29 | 17.75 | 18.10 | 33,887 | -0.06(-0.33%) |
Oct 18, 2022 | 18.22 | 18.42 | 17.99 | 18.16 | 49,289 | +0.36(+2.02%) |
Oct 17, 2022 | 17.40 | 17.84 | 17.26 | 17.80 | 54,747 | +0.73(+4.28%) |
Oct 14, 2022 | 17.40 | 17.48 | 16.99 | 17.07 | 38,158 | -0.31(-1.78%) |
Oct 13, 2022 | 16.42 | 17.58 | 16.30 | 17.38 | 54,739 | +0.56(+3.33%) |
Oct 12, 2022 | 16.35 | 16.99 | 16.02 | 16.82 | 47,487 | +0.32(+1.94%) |
Oct 11, 2022 | 16.47 | 17.05 | 16.47 | 16.50 | 53,328 | -0.15(-0.90%) |
Oct 10, 2022 | 16.58 | 16.70 | 16.14 | 16.65 | 50,586 | +0.17(+1.03%) |
Oct 07, 2022 | 16.90 | 16.98 | 16.46 | 16.48 | 54,391 | -0.72(-4.19%) |
Oct 06, 2022 | 17.15 | 17.59 | 17.00 | 17.20 | 55,651 | +0.00(+0.00%) |
Oct 05, 2022 | 16.90 | 17.22 | 16.42 | 17.20 | 52,535 | -0.07(-0.41%) |
Oct 04, 2022 | 17.47 | 17.66 | 17.16 | 17.27 | 86,928 | +0.08(+0.47%) |