Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.41 | 21.41 | 20.96 | 21.16 | 185,460 | -0.16(-0.77%) |
Dec 29, 2022 | 21.15 | 21.35 | 20.80 | 21.32 | 115,007 | +0.36(+1.72%) |
Dec 28, 2022 | 21.46 | 21.47 | 20.96 | 20.96 | 141,438 | -0.46(-2.15%) |
Dec 27, 2022 | 21.80 | 22.20 | 21.42 | 21.42 | 127,395 | -0.27(-1.24%) |
Dec 23, 2022 | 21.40 | 21.69 | 21.30 | 21.69 | 169,869 | +0.29(+1.36%) |
Dec 22, 2022 | 21.59 | 21.80 | 21.13 | 21.40 | 185,539 | -0.59(-2.68%) |
Dec 21, 2022 | 21.79 | 22.10 | 21.64 | 21.99 | 168,853 | +0.38(+1.76%) |
Dec 20, 2022 | 21.53 | 21.78 | 21.43 | 21.61 | 266,475 | -0.23(-1.05%) |
Dec 19, 2022 | 22.08 | 22.38 | 21.72 | 21.84 | 145,034 | -0.02(-0.09%) |
Dec 16, 2022 | 22.20 | 22.20 | 21.81 | 21.86 | 92,485 | -0.37(-1.66%) |
Dec 15, 2022 | 22.82 | 22.90 | 21.85 | 22.23 | 766,888 | -0.65(-2.84%) |
Dec 14, 2022 | 22.82 | 23.40 | 22.51 | 22.88 | 192,791 | -0.06(-0.26%) |
Dec 13, 2022 | 22.70 | 23.43 | 22.52 | 22.94 | 142,828 | +0.28(+1.24%) |
Dec 12, 2022 | 22.50 | 22.72 | 22.45 | 22.66 | 222,171 | +0.28(+1.25%) |
Dec 09, 2022 | 22.54 | 22.75 | 22.30 | 22.38 | 178,404 | -0.04(-0.18%) |
Dec 08, 2022 | 22.20 | 22.58 | 22.00 | 22.42 | 314,152 | +0.65(+2.99%) |
Dec 07, 2022 | 21.65 | 21.82 | 21.50 | 21.77 | 176,647 | +0.49(+2.30%) |
Dec 06, 2022 | 21.50 | 21.79 | 21.18 | 21.28 | 271,499 | -0.38(-1.75%) |
Dec 05, 2022 | 22.14 | 22.54 | 21.56 | 21.66 | 191,657 | -0.88(-3.90%) |
Dec 02, 2022 | 22.30 | 22.59 | 22.11 | 22.54 | 125,549 | +0.44(+1.99%) |
Dec 01, 2022 | 22.35 | 22.50 | 21.87 | 22.10 | 142,376 | +0.14(+0.64%) |
Nov 30, 2022 | 21.45 | 22.15 | 21.12 | 21.96 | 341,181 | +0.58(+2.71%) |
Nov 29, 2022 | 21.39 | 21.57 | 21.20 | 21.38 | 115,272 | -0.13(-0.60%) |
Nov 28, 2022 | 21.62 | 21.80 | 21.50 | 21.51 | 119,511 | -0.31(-1.42%) |
Nov 25, 2022 | 21.80 | 22.19 | 21.41 | 21.82 | 44,234 | -0.02(-0.09%) |
Nov 23, 2022 | 21.59 | 21.87 | 21.40 | 21.84 | 162,302 | +0.37(+1.72%) |
Nov 22, 2022 | 21.41 | 21.78 | 21.03 | 21.47 | 224,237 | +0.13(+0.61%) |
Nov 21, 2022 | 21.45 | 21.60 | 21.01 | 21.34 | 318,407 | -0.24(-1.11%) |
Nov 18, 2022 | 21.63 | 21.96 | 21.30 | 21.58 | 309,385 | -1.04(-4.60%) |
Nov 17, 2022 | 22.38 | 22.69 | 22.20 | 22.62 | 143,511 | +0.12(+0.53%) |
Nov 16, 2022 | 22.75 | 22.94 | 22.32 | 22.50 | 250,104 | +0.44(+1.99%) |
Nov 15, 2022 | 22.14 | 22.44 | 21.85 | 22.06 | 425,497 | +0.61(+2.84%) |
Nov 14, 2022 | 21.67 | 21.85 | 21.41 | 21.45 | 604,880 | -2.58(-10.74%) |
Nov 11, 2022 | 24.03 | 24.54 | 23.26 | 24.03 | 345,544 | -0.79(-3.20%) |
Nov 10, 2022 | 24.20 | 24.85 | 23.87 | 24.82 | 780,591 | +1.31(+5.59%) |
Nov 09, 2022 | 23.77 | 23.90 | 23.51 | 23.51 | 599,935 | -0.22(-0.93%) |
Nov 08, 2022 | 23.62 | 23.99 | 23.50 | 23.73 | 636,624 | +1.08(+4.77%) |
Nov 07, 2022 | 22.51 | 22.89 | 22.13 | 22.65 | 544,446 | +0.10(+0.44%) |
Nov 04, 2022 | 22.11 | 22.65 | 21.71 | 22.55 | 489,537 | +0.27(+1.21%) |
Nov 03, 2022 | 22.01 | 22.34 | 21.84 | 22.28 | 627,953 | +0.10(+0.45%) |
Nov 02, 2022 | 22.73 | 22.77 | 22.17 | 22.18 | 508,250 | +0.18(+0.82%) |
Nov 01, 2022 | 22.26 | 22.39 | 21.94 | 22.00 | 619,970 | +0.50(+2.33%) |
Oct 31, 2022 | 21.38 | 21.50 | 21.30 | 21.50 | 521,064 | +0.73(+3.51%) |
Oct 28, 2022 | 20.43 | 20.84 | 20.10 | 20.77 | 297,268 | +0.22(+1.07%) |
Oct 27, 2022 | 20.71 | 20.82 | 20.49 | 20.55 | 326,844 | +0.01(+0.05%) |
Oct 26, 2022 | 20.52 | 20.81 | 20.16 | 20.54 | 492,264 | +0.29(+1.43%) |
Oct 25, 2022 | 19.86 | 20.27 | 19.78 | 20.25 | 300,213 | +1.00(+5.19%) |
Oct 24, 2022 | 19.23 | 19.44 | 18.93 | 19.25 | 894,405 | -0.33(-1.69%) |
Oct 21, 2022 | 18.83 | 19.72 | 18.75 | 19.58 | 216,839 | +0.39(+2.03%) |
Oct 20, 2022 | 19.22 | 19.65 | 19.05 | 19.19 | 200,210 | +0.34(+1.80%) |
Oct 19, 2022 | 19.07 | 19.10 | 18.72 | 18.85 | 426,305 | +0.32(+1.73%) |
Oct 18, 2022 | 18.86 | 18.87 | 18.46 | 18.53 | 639,538 | -0.42(-2.22%) |
Oct 17, 2022 | 18.77 | 19.00 | 18.70 | 18.95 | 399,683 | +0.47(+2.54%) |
Oct 14, 2022 | 19.15 | 19.15 | 18.46 | 18.48 | 436,911 | -0.29(-1.55%) |
Oct 13, 2022 | 18.42 | 19.12 | 17.95 | 18.77 | 573,612 | +0.06(+0.32%) |
Oct 12, 2022 | 18.63 | 18.89 | 18.37 | 18.71 | 201,308 | +0.07(+0.38%) |
Oct 11, 2022 | 18.64 | 18.87 | 18.36 | 18.64 | 715,663 | +0.38(+2.08%) |
Oct 10, 2022 | 18.43 | 18.60 | 18.11 | 18.26 | 562,715 | -0.08(-0.44%) |
Oct 07, 2022 | 18.88 | 19.23 | 18.34 | 18.34 | 349,753 | -0.36(-1.93%) |
Oct 06, 2022 | 18.99 | 19.37 | 18.58 | 18.70 | 271,039 | +0.23(+1.25%) |
Oct 05, 2022 | 18.50 | 18.89 | 17.52 | 18.47 | 384,683 | +0.08(+0.44%) |
Oct 04, 2022 | 17.94 | 18.41 | 17.71 | 18.39 | 667,347 | +0.84(+4.79%) |