Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.11 | 20.85 | 19.64 | 20.74 | 110,556 | +0.38(+1.86%) |
Dec 29, 2022 | 19.32 | 20.41 | 19.32 | 20.36 | 65,261 | +0.94(+4.82%) |
Dec 28, 2022 | 19.36 | 19.46 | 18.69 | 19.43 | 84,778 | +0.00(+0.00%) |
Dec 27, 2022 | 18.90 | 19.58 | 18.87 | 19.43 | 87,622 | +0.28(+1.48%) |
Dec 23, 2022 | 19.02 | 19.35 | 18.97 | 19.14 | 37,966 | +0.02(+0.09%) |
Dec 22, 2022 | 18.98 | 19.13 | 18.70 | 19.13 | 52,763 | -0.06(-0.32%) |
Dec 21, 2022 | 19.05 | 19.28 | 19.05 | 19.19 | 42,918 | +0.11(+0.56%) |
Dec 20, 2022 | 19.02 | 19.25 | 19.00 | 19.08 | 72,331 | -0.04(-0.18%) |
Dec 19, 2022 | 19.24 | 19.42 | 19.03 | 19.12 | 53,558 | -0.28(-1.46%) |
Dec 16, 2022 | 19.76 | 19.87 | 18.89 | 19.40 | 95,763 | -0.34(-1.70%) |
Dec 15, 2022 | 19.59 | 19.83 | 19.59 | 19.73 | 44,006 | +0.05(+0.27%) |
Dec 14, 2022 | 19.46 | 19.68 | 19.46 | 19.68 | 22,199 | +0.18(+0.90%) |
Dec 13, 2022 | 19.52 | 19.73 | 19.45 | 19.50 | 45,607 | +0.18(+0.91%) |
Dec 12, 2022 | 19.35 | 19.69 | 19.23 | 19.33 | 54,967 | -0.06(-0.32%) |
Dec 09, 2022 | 19.36 | 19.50 | 19.33 | 19.39 | 22,942 | -0.14(-0.72%) |
Dec 08, 2022 | 19.54 | 19.58 | 19.30 | 19.53 | 46,631 | +0.21(+1.10%) |
Dec 07, 2022 | 19.57 | 20.03 | 19.32 | 19.32 | 36,169 | -0.36(-1.84%) |
Dec 06, 2022 | 19.88 | 20.34 | 19.61 | 19.68 | 24,766 | -0.29(-1.46%) |
Dec 05, 2022 | 20.37 | 20.59 | 19.86 | 19.97 | 22,353 | -0.46(-2.25%) |
Dec 02, 2022 | 20.23 | 20.88 | 20.23 | 20.43 | 26,142 | -0.04(-0.22%) |
Dec 01, 2022 | 20.38 | 20.61 | 20.30 | 20.48 | 21,327 | +0.04(+0.22%) |
Nov 30, 2022 | 20.30 | 20.48 | 19.87 | 20.43 | 23,166 | +0.14(+0.70%) |
Nov 29, 2022 | 20.03 | 20.33 | 19.98 | 20.29 | 41,325 | +0.45(+2.27%) |
Nov 28, 2022 | 20.18 | 20.18 | 19.75 | 19.84 | 57,086 | -0.18(-0.88%) |
Nov 25, 2022 | 19.95 | 20.14 | 19.83 | 20.02 | 11,888 | +0.06(+0.31%) |
Nov 23, 2022 | 19.98 | 20.29 | 19.82 | 19.95 | 57,274 | +0.10(+0.49%) |
Nov 22, 2022 | 19.95 | 20.50 | 19.73 | 19.86 | 34,879 | +0.06(+0.31%) |
Nov 21, 2022 | 19.87 | 19.89 | 19.61 | 19.80 | 35,169 | -0.10(-0.49%) |
Nov 18, 2022 | 19.65 | 19.90 | 19.65 | 19.89 | 43,229 | -0.02(-0.09%) |
Nov 17, 2022 | 20.20 | 20.30 | 19.62 | 19.91 | 31,208 | -0.33(-1.61%) |
Nov 16, 2022 | 20.10 | 20.39 | 20.03 | 20.24 | 22,784 | +0.11(+0.53%) |
Nov 15, 2022 | 20.73 | 20.93 | 20.06 | 20.13 | 38,791 | -0.60(-2.90%) |
Nov 14, 2022 | 20.92 | 20.92 | 20.63 | 20.73 | 41,277 | +0.00(+0.00%) |
Nov 11, 2022 | 20.57 | 21.07 | 20.51 | 20.73 | 69,063 | +0.23(+1.12%) |
Nov 10, 2022 | 19.60 | 20.94 | 19.60 | 20.50 | 116,390 | +1.31(+6.85%) |
Nov 09, 2022 | 20.08 | 20.38 | 19.19 | 19.19 | 93,345 | -1.16(-5.72%) |
Nov 08, 2022 | 20.68 | 20.76 | 20.28 | 20.35 | 96,222 | -0.13(-0.63%) |
Nov 07, 2022 | 20.67 | 20.76 | 20.32 | 20.48 | 232,292 | -0.07(-0.34%) |
Nov 04, 2022 | 20.36 | 20.74 | 20.09 | 20.55 | 36,287 | +0.29(+1.41%) |
Nov 03, 2022 | 20.40 | 20.57 | 19.69 | 20.26 | 50,612 | +0.19(+0.95%) |
Nov 02, 2022 | 20.62 | 20.64 | 20.07 | 20.07 | 32,509 | -0.37(-1.82%) |
Nov 01, 2022 | 20.25 | 20.45 | 20.08 | 20.45 | 42,483 | +0.48(+2.43%) |
Oct 31, 2022 | 20.05 | 20.21 | 19.87 | 19.96 | 34,118 | +0.09(+0.44%) |
Oct 28, 2022 | 19.87 | 20.20 | 19.72 | 19.87 | 28,028 | -0.06(-0.30%) |
Oct 27, 2022 | 19.75 | 20.18 | 19.65 | 19.94 | 16,883 | +0.26(+1.32%) |
Oct 26, 2022 | 19.75 | 19.89 | 19.65 | 19.68 | 24,932 | +0.07(+0.35%) |
Oct 25, 2022 | 19.34 | 19.81 | 19.34 | 19.61 | 29,883 | +0.18(+0.93%) |
Oct 24, 2022 | 19.59 | 19.68 | 19.03 | 19.43 | 42,663 | -0.28(-1.40%) |
Oct 21, 2022 | 19.89 | 19.89 | 19.20 | 19.70 | 44,365 | -0.03(-0.18%) |
Oct 20, 2022 | 19.94 | 19.98 | 19.53 | 19.74 | 12,957 | -0.19(-0.95%) |
Oct 19, 2022 | 19.79 | 19.98 | 19.69 | 19.93 | 9,538 | -0.12(-0.60%) |
Oct 18, 2022 | 20.02 | 20.05 | 19.49 | 20.05 | 43,641 | +0.27(+1.36%) |
Oct 17, 2022 | 19.68 | 19.89 | 19.68 | 19.78 | 15,181 | +0.20(+1.02%) |
Oct 14, 2022 | 19.89 | 19.89 | 19.37 | 19.58 | 17,419 | -0.29(-1.44%) |
Oct 13, 2022 | 19.22 | 20.09 | 19.22 | 19.87 | 23,631 | +0.15(+0.75%) |
Oct 12, 2022 | 19.33 | 19.72 | 19.33 | 19.72 | 10,861 | +0.22(+1.15%) |
Oct 11, 2022 | 19.03 | 19.77 | 18.74 | 19.49 | 33,221 | +0.38(+1.99%) |
Oct 10, 2022 | 19.43 | 19.68 | 18.85 | 19.11 | 25,578 | -0.32(-1.65%) |
Oct 07, 2022 | 19.64 | 19.91 | 19.29 | 19.43 | 26,930 | -0.35(-1.75%) |
Oct 06, 2022 | 19.55 | 19.97 | 19.45 | 19.78 | 38,983 | +0.22(+1.15%) |
Oct 05, 2022 | 19.75 | 19.87 | 19.25 | 19.55 | 28,222 | -0.31(-1.57%) |
Oct 04, 2022 | 20.03 | 20.19 | 19.76 | 19.87 | 31,923 | +0.29(+1.46%) |