Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.19 | 19.20 | 18.84 | 18.99 | 1,339,034 | -0.29(-1.49%) |
Dec 29, 2022 | 19.01 | 19.48 | 19.01 | 19.28 | 956,656 | +0.20(+1.04%) |
Dec 28, 2022 | 19.44 | 19.62 | 18.89 | 19.08 | 1,430,122 | -0.28(-1.46%) |
Dec 27, 2022 | 19.80 | 19.98 | 19.23 | 19.37 | 1,574,133 | -0.42(-2.10%) |
Dec 23, 2022 | 19.67 | 19.86 | 19.44 | 19.78 | 1,018,886 | +0.19(+0.96%) |
Dec 22, 2022 | 19.07 | 19.59 | 18.88 | 19.59 | 1,643,302 | +0.41(+2.11%) |
Dec 21, 2022 | 19.57 | 19.78 | 19.12 | 19.19 | 1,333,873 | -0.25(-1.31%) |
Dec 20, 2022 | 19.52 | 19.65 | 19.30 | 19.44 | 1,098,721 | -0.09(-0.48%) |
Dec 19, 2022 | 19.97 | 19.99 | 19.37 | 19.54 | 1,561,667 | -0.31(-1.57%) |
Dec 16, 2022 | 19.84 | 19.86 | 19.35 | 19.85 | 3,969,925 | -0.24(-1.18%) |
Dec 15, 2022 | 19.90 | 20.25 | 19.77 | 20.08 | 1,647,280 | -0.08(-0.42%) |
Dec 14, 2022 | 20.24 | 20.47 | 19.84 | 20.17 | 1,252,127 | -0.07(-0.33%) |
Dec 13, 2022 | 20.85 | 21.23 | 20.03 | 20.24 | 2,513,386 | -0.29(-1.43%) |
Dec 12, 2022 | 20.27 | 20.57 | 19.90 | 20.53 | 1,518,135 | +0.22(+1.07%) |
Dec 09, 2022 | 20.24 | 20.52 | 19.66 | 20.31 | 1,453,795 | +0.06(+0.28%) |
Dec 08, 2022 | 19.69 | 20.38 | 19.62 | 20.25 | 1,299,456 | +0.72(+3.67%) |
Dec 07, 2022 | 19.31 | 19.71 | 19.22 | 19.54 | 1,224,028 | +0.14(+0.73%) |
Dec 06, 2022 | 19.38 | 19.56 | 18.98 | 19.40 | 1,391,424 | -0.13(-0.68%) |
Dec 05, 2022 | 19.90 | 19.90 | 19.24 | 19.53 | 1,704,620 | -0.52(-2.59%) |
Dec 02, 2022 | 20.25 | 20.34 | 19.59 | 20.05 | 1,896,294 | -0.73(-3.50%) |
Dec 01, 2022 | 21.25 | 21.58 | 20.68 | 20.77 | 1,458,562 | -0.48(-2.26%) |
Nov 30, 2022 | 20.58 | 21.68 | 20.24 | 21.25 | 3,193,359 | +0.59(+2.88%) |
Nov 29, 2022 | 21.08 | 21.20 | 20.32 | 20.66 | 2,333,765 | -0.58(-2.71%) |
Nov 28, 2022 | 21.41 | 21.77 | 21.09 | 21.24 | 1,480,721 | -0.29(-1.36%) |
Nov 25, 2022 | 21.37 | 21.69 | 21.22 | 21.53 | 843,118 | +0.07(+0.31%) |
Nov 23, 2022 | 21.71 | 21.81 | 21.29 | 21.46 | 994,396 | -0.42(-1.94%) |
Nov 22, 2022 | 21.62 | 21.97 | 21.25 | 21.89 | 1,290,738 | +0.46(+2.16%) |
Nov 21, 2022 | 21.97 | 22.11 | 21.40 | 21.42 | 1,867,456 | -0.65(-2.95%) |
Nov 18, 2022 | 22.56 | 22.69 | 21.93 | 22.08 | 2,376,934 | -0.04(-0.17%) |
Nov 17, 2022 | 22.09 | 22.33 | 21.95 | 22.11 | 1,488,985 | -0.21(-0.93%) |
Nov 16, 2022 | 21.75 | 22.34 | 21.68 | 22.32 | 1,384,544 | +0.30(+1.37%) |
Nov 15, 2022 | 23.49 | 23.73 | 21.93 | 22.02 | 2,982,983 | -1.12(-4.85%) |
Nov 14, 2022 | 22.93 | 23.41 | 22.33 | 23.14 | 2,227,180 | -0.03(-0.12%) |
Nov 11, 2022 | 22.96 | 23.61 | 22.91 | 23.17 | 1,400,498 | +0.14(+0.61%) |
Nov 10, 2022 | 22.32 | 23.09 | 22.21 | 23.03 | 1,826,469 | +1.40(+6.46%) |
Nov 09, 2022 | 21.68 | 21.85 | 21.47 | 21.63 | 1,056,629 | -0.26(-1.21%) |
Nov 08, 2022 | 21.85 | 22.04 | 21.58 | 21.90 | 1,058,365 | +0.28(+1.31%) |
Nov 07, 2022 | 21.88 | 22.02 | 21.38 | 21.61 | 1,075,924 | -0.27(-1.24%) |
Nov 04, 2022 | 21.90 | 22.17 | 21.46 | 21.89 | 1,107,362 | +0.34(+1.57%) |
Nov 03, 2022 | 21.54 | 21.77 | 21.14 | 21.55 | 1,211,618 | -0.23(-1.03%) |
Nov 02, 2022 | 22.08 | 21.74 | 21.77 | 2,915,871 | -0.43(-1.94%) | |
Nov 01, 2022 | 22.87 | 22.98 | 22.04 | 22.20 | 1,462,924 | -0.32(-1.42%) |
Oct 31, 2022 | 22.15 | 23.02 | 22.04 | 22.52 | 2,158,548 | +0.52(+2.34%) |
Oct 28, 2022 | 21.43 | 22.53 | 20.89 | 22.01 | 2,972,059 | +0.85(+4.04%) |
Oct 27, 2022 | 20.72 | 21.38 | 20.72 | 21.15 | 1,941,939 | +0.60(+2.92%) |
Oct 26, 2022 | 20.83 | 21.49 | 20.53 | 20.55 | 1,734,675 | -0.12(-0.59%) |
Oct 25, 2022 | 19.86 | 20.73 | 19.78 | 20.68 | 1,768,236 | +0.78(+3.91%) |
Oct 24, 2022 | 19.86 | 20.42 | 19.49 | 19.90 | 1,295,734 | +0.08(+0.38%) |
Oct 21, 2022 | 19.82 | 20.26 | 19.69 | 19.82 | 1,661,894 | -0.04(-0.19%) |
Oct 20, 2022 | 20.19 | 20.56 | 19.77 | 19.86 | 1,360,350 | -0.37(-1.81%) |
Oct 19, 2022 | 19.95 | 20.51 | 19.92 | 20.22 | 1,322,793 | +0.14(+0.70%) |
Oct 18, 2022 | 19.89 | 20.20 | 19.77 | 20.08 | 1,362,396 | +0.60(+3.08%) |
Oct 17, 2022 | 19.28 | 19.56 | 19.15 | 19.48 | 1,216,337 | +0.60(+3.18%) |
Oct 14, 2022 | 19.31 | 19.49 | 18.79 | 18.88 | 1,103,032 | -0.17(-0.89%) |
Oct 13, 2022 | 18.16 | 19.20 | 17.89 | 19.05 | 1,159,001 | +0.54(+2.94%) |
Oct 12, 2022 | 18.30 | 18.71 | 17.99 | 18.51 | 1,242,046 | +0.12(+0.66%) |
Oct 11, 2022 | 17.98 | 18.49 | 17.59 | 18.39 | 1,785,596 | +0.32(+1.77%) |
Oct 10, 2022 | 18.22 | 18.35 | 17.73 | 18.07 | 929,010 | -0.09(-0.52%) |
Oct 07, 2022 | 18.23 | 18.26 | 17.80 | 18.16 | 1,041,863 | -0.30(-1.63%) |
Oct 06, 2022 | 18.65 | 19.12 | 18.42 | 18.46 | 855,072 | -0.20(-1.06%) |
Oct 05, 2022 | 18.00 | 18.77 | 17.99 | 18.66 | 1,219,619 | +0.27(+1.48%) |
Oct 04, 2022 | 17.77 | 18.41 | 17.77 | 18.39 | 1,097,295 | +1.09(+6.29%) |