Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.40 | 20.53 | 20.18 | 20.33 | 268,994 | -0.12(-0.57%) |
Dec 29, 2022 | 20.31 | 20.55 | 20.31 | 20.45 | 59,805 | +0.23(+1.14%) |
Dec 28, 2022 | 20.59 | 20.66 | 20.17 | 20.22 | 68,966 | -0.27(-1.30%) |
Dec 27, 2022 | 20.62 | 20.65 | 20.38 | 20.48 | 75,008 | -0.12(-0.56%) |
Dec 23, 2022 | 20.29 | 20.78 | 20.29 | 20.60 | 58,136 | +0.32(+1.58%) |
Dec 22, 2022 | 20.43 | 20.89 | 20.02 | 20.28 | 45,222 | -0.14(-0.70%) |
Dec 21, 2022 | 20.41 | 20.62 | 20.30 | 20.42 | 52,247 | +0.18(+0.88%) |
Dec 20, 2022 | 20.42 | 20.60 | 20.23 | 20.24 | 65,863 | -0.23(-1.13%) |
Dec 19, 2022 | 20.46 | 20.70 | 20.33 | 20.47 | 92,946 | -0.04(-0.22%) |
Dec 16, 2022 | 20.54 | 20.59 | 20.03 | 20.52 | 103,817 | -0.06(-0.30%) |
Dec 15, 2022 | 20.68 | 20.68 | 20.39 | 20.58 | 59,021 | -0.16(-0.77%) |
Dec 14, 2022 | 20.83 | 20.98 | 20.59 | 20.74 | 55,160 | -0.07(-0.34%) |
Dec 13, 2022 | 21.08 | 21.17 | 20.63 | 20.81 | 56,519 | +0.30(+1.47%) |
Dec 12, 2022 | 20.34 | 20.51 | 20.24 | 20.51 | 81,985 | +0.28(+1.41%) |
Dec 09, 2022 | 20.46 | 20.57 | 20.17 | 20.22 | 39,062 | -0.26(-1.28%) |
Dec 08, 2022 | 20.66 | 20.67 | 20.43 | 20.49 | 50,533 | -0.08(-0.39%) |
Dec 07, 2022 | 20.70 | 20.80 | 20.31 | 20.57 | 62,947 | +0.04(+0.17%) |
Dec 06, 2022 | 20.57 | 20.65 | 20.31 | 20.53 | 44,766 | -0.01(-0.04%) |
Dec 05, 2022 | 20.97 | 20.97 | 20.48 | 20.54 | 52,311 | -0.48(-2.27%) |
Dec 02, 2022 | 20.98 | 21.23 | 20.80 | 21.02 | 37,729 | -0.11(-0.50%) |
Dec 01, 2022 | 21.06 | 21.39 | 21.06 | 21.12 | 67,623 | +0.25(+1.18%) |
Nov 30, 2022 | 20.39 | 20.92 | 20.36 | 20.88 | 112,884 | +0.53(+2.60%) |
Nov 29, 2022 | 20.44 | 20.53 | 20.18 | 20.35 | 79,846 | -0.04(-0.22%) |
Nov 28, 2022 | 20.35 | 20.52 | 19.52 | 20.39 | 100,935 | -0.18(-0.86%) |
Nov 25, 2022 | 20.36 | 20.61 | 20.35 | 20.57 | 26,004 | +0.14(+0.69%) |
Nov 23, 2022 | 20.35 | 20.53 | 20.24 | 20.43 | 76,843 | +0.03(+0.13%) |
Nov 22, 2022 | 20.30 | 20.40 | 20.28 | 20.40 | 50,604 | +0.26(+1.27%) |
Nov 21, 2022 | 19.96 | 20.22 | 19.96 | 20.14 | 39,474 | +0.12(+0.62%) |
Nov 18, 2022 | 19.81 | 20.08 | 19.81 | 20.02 | 57,926 | +0.23(+1.16%) |
Nov 17, 2022 | 19.91 | 19.96 | 19.72 | 19.79 | 62,031 | -0.23(-1.15%) |
Nov 16, 2022 | 20.08 | 20.20 | 19.97 | 20.02 | 49,081 | -0.07(-0.35%) |
Nov 15, 2022 | 20.15 | 20.22 | 19.91 | 20.09 | 49,236 | +0.05(+0.26%) |
Nov 14, 2022 | 20.47 | 20.47 | 19.99 | 20.04 | 47,378 | -0.43(-2.11%) |
Nov 11, 2022 | 20.49 | 20.58 | 20.29 | 20.47 | 73,643 | +0.25(+1.26%) |
Nov 10, 2022 | 19.89 | 20.25 | 19.88 | 20.21 | 70,638 | +0.81(+4.15%) |
Nov 09, 2022 | 19.55 | 19.59 | 19.36 | 19.41 | 39,172 | -0.19(-0.98%) |
Nov 08, 2022 | 19.29 | 19.62 | 19.28 | 19.60 | 51,329 | +0.31(+1.63%) |
Nov 07, 2022 | 19.44 | 19.49 | 19.08 | 19.29 | 96,541 | -0.24(-1.21%) |
Nov 04, 2022 | 19.40 | 19.74 | 19.34 | 19.52 | 63,472 | +0.10(+0.49%) |
Nov 03, 2022 | 19.51 | 19.52 | 18.99 | 19.43 | 66,116 | -0.25(-1.29%) |
Nov 02, 2022 | 19.82 | 20.06 | 19.64 | 19.68 | 66,263 | -0.18(-0.92%) |
Nov 01, 2022 | 20.04 | 20.04 | 19.71 | 19.86 | 52,463 | +0.01(+0.04%) |
Oct 31, 2022 | 19.55 | 20.06 | 19.51 | 19.85 | 99,778 | +0.38(+1.97%) |
Oct 28, 2022 | 19.11 | 19.49 | 19.11 | 19.47 | 64,063 | +0.44(+2.34%) |
Oct 27, 2022 | 19.11 | 19.42 | 18.97 | 19.03 | 73,674 | +0.09(+0.46%) |
Oct 26, 2022 | 18.97 | 19.14 | 18.81 | 18.94 | 93,142 | +0.02(+0.09%) |
Oct 25, 2022 | 18.45 | 18.98 | 18.45 | 18.92 | 54,841 | +0.48(+2.60%) |
Oct 24, 2022 | 18.21 | 18.50 | 18.20 | 18.44 | 47,451 | +0.35(+1.93%) |
Oct 21, 2022 | 17.87 | 18.18 | 17.73 | 18.09 | 72,221 | +0.30(+1.67%) |
Oct 20, 2022 | 17.93 | 18.14 | 17.71 | 17.80 | 48,314 | -0.22(-1.21%) |
Oct 19, 2022 | 18.05 | 18.14 | 17.85 | 18.01 | 56,977 | -0.11(-0.63%) |
Oct 18, 2022 | 18.03 | 18.29 | 18.00 | 18.13 | 49,892 | +0.39(+2.21%) |
Oct 17, 2022 | 17.80 | 18.16 | 17.73 | 17.73 | 106,197 | +0.07(+0.40%) |
Oct 14, 2022 | 18.14 | 18.22 | 17.60 | 17.66 | 64,939 | -0.29(-1.60%) |
Oct 13, 2022 | 17.44 | 18.00 | 17.25 | 17.95 | 113,681 | +0.24(+1.33%) |
Oct 12, 2022 | 18.14 | 18.14 | 17.70 | 17.72 | 75,856 | -0.38(-2.08%) |
Oct 11, 2022 | 18.23 | 18.31 | 17.86 | 18.09 | 40,487 | -0.03(-0.14%) |
Oct 10, 2022 | 18.25 | 18.32 | 17.95 | 18.12 | 56,941 | -0.01(-0.05%) |
Oct 07, 2022 | 18.59 | 18.79 | 17.95 | 18.13 | 71,953 | -0.54(-2.88%) |
Oct 06, 2022 | 19.12 | 19.16 | 18.67 | 18.67 | 79,573 | -0.51(-2.67%) |
Oct 05, 2022 | 19.39 | 19.44 | 18.92 | 19.18 | 68,956 | -0.29(-1.47%) |
Oct 04, 2022 | 18.99 | 19.70 | 18.99 | 19.46 | 122,614 | +0.79(+4.22%) |