Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.67 | 18.22 | 17.66 | 18.11 | 109,206 | +0.25(+1.40%) |
Dec 29, 2022 | 17.71 | 18.03 | 17.65 | 17.86 | 77,373 | +0.32(+1.82%) |
Dec 28, 2022 | 17.68 | 18.00 | 17.52 | 17.54 | 98,758 | -0.23(-1.29%) |
Dec 27, 2022 | 18.00 | 18.00 | 17.68 | 17.77 | 102,792 | -0.26(-1.44%) |
Dec 23, 2022 | 18.03 | 18.09 | 17.76 | 18.03 | 110,431 | +0.04(+0.22%) |
Dec 22, 2022 | 18.32 | 18.32 | 17.60 | 17.99 | 116,001 | -0.47(-2.55%) |
Dec 21, 2022 | 18.86 | 18.86 | 18.38 | 18.46 | 179,368 | -0.14(-0.75%) |
Dec 20, 2022 | 18.43 | 18.70 | 18.19 | 18.60 | 148,719 | +0.09(+0.49%) |
Dec 19, 2022 | 18.95 | 18.97 | 18.41 | 18.51 | 149,916 | -0.29(-1.54%) |
Dec 16, 2022 | 18.97 | 19.12 | 18.70 | 18.80 | 378,083 | -0.37(-1.93%) |
Dec 15, 2022 | 19.88 | 19.99 | 19.16 | 19.17 | 110,884 | -1.12(-5.52%) |
Dec 14, 2022 | 20.71 | 20.88 | 20.13 | 20.29 | 105,359 | -0.38(-1.84%) |
Dec 13, 2022 | 21.75 | 21.79 | 20.59 | 20.67 | 267,829 | -0.15(-0.72%) |
Dec 12, 2022 | 20.63 | 20.87 | 20.34 | 20.82 | 89,457 | +0.16(+0.77%) |
Dec 09, 2022 | 21.15 | 21.25 | 20.65 | 20.66 | 123,360 | -0.48(-2.27%) |
Dec 08, 2022 | 20.69 | 21.29 | 20.54 | 21.14 | 109,648 | +0.55(+2.67%) |
Dec 07, 2022 | 20.55 | 20.81 | 20.26 | 20.59 | 141,246 | -0.07(-0.34%) |
Dec 06, 2022 | 21.28 | 21.55 | 20.54 | 20.66 | 203,087 | -0.55(-2.62%) |
Dec 05, 2022 | 21.12 | 21.26 | 20.60 | 21.21 | 111,772 | -0.04(-0.16%) |
Dec 02, 2022 | 20.14 | 21.36 | 20.14 | 21.25 | 151,032 | +1.08(+5.35%) |
Dec 01, 2022 | 19.77 | 20.86 | 19.28 | 20.17 | 310,914 | +0.44(+2.23%) |
Nov 30, 2022 | 19.19 | 19.79 | 18.93 | 19.73 | 317,314 | +0.38(+1.96%) |
Nov 29, 2022 | 19.02 | 19.49 | 18.86 | 19.35 | 156,085 | +0.30(+1.57%) |
Nov 28, 2022 | 19.14 | 19.37 | 19.00 | 19.05 | 128,333 | -0.27(-1.40%) |
Nov 25, 2022 | 19.14 | 19.35 | 19.04 | 19.32 | 61,910 | +0.08(+0.42%) |
Nov 23, 2022 | 19.17 | 19.39 | 19.06 | 19.24 | 63,466 | +0.12(+0.63%) |
Nov 22, 2022 | 19.42 | 19.42 | 18.95 | 19.12 | 95,446 | -0.24(-1.24%) |
Nov 21, 2022 | 19.12 | 19.39 | 19.06 | 19.36 | 108,709 | +0.14(+0.73%) |
Nov 18, 2022 | 19.00 | 19.43 | 19.00 | 19.22 | 117,272 | +0.63(+3.39%) |
Nov 17, 2022 | 18.83 | 18.83 | 18.48 | 18.59 | 117,587 | -0.03(-0.16%) |
Nov 16, 2022 | 19.02 | 19.05 | 18.57 | 18.62 | 101,418 | -0.48(-2.51%) |
Nov 15, 2022 | 19.38 | 19.48 | 18.92 | 19.10 | 102,449 | +0.13(+0.69%) |
Nov 14, 2022 | 19.10 | 19.36 | 18.81 | 18.97 | 147,711 | -0.38(-1.96%) |
Nov 11, 2022 | 19.22 | 19.57 | 19.22 | 19.35 | 120,931 | -0.01(-0.05%) |
Nov 10, 2022 | 19.03 | 19.41 | 18.86 | 19.36 | 123,285 | +1.20(+6.61%) |
Nov 09, 2022 | 18.72 | 18.72 | 18.07 | 18.16 | 103,697 | -0.68(-3.61%) |
Nov 08, 2022 | 19.11 | 19.43 | 18.69 | 18.84 | 118,832 | -0.25(-1.31%) |
Nov 07, 2022 | 19.22 | 19.46 | 18.89 | 19.09 | 84,726 | -0.05(-0.26%) |
Nov 04, 2022 | 18.81 | 19.16 | 18.44 | 19.14 | 121,260 | +0.57(+3.07%) |
Nov 03, 2022 | 19.12 | 19.12 | 18.55 | 18.57 | 112,091 | -0.71(-3.68%) |
Nov 02, 2022 | 19.41 | 19.88 | 19.14 | 19.28 | 139,081 | -0.18(-0.92%) |
Nov 01, 2022 | 19.84 | 19.84 | 19.25 | 19.46 | 153,030 | -0.19(-0.97%) |
Oct 31, 2022 | 19.65 | 19.92 | 19.34 | 19.65 | 282,882 | -0.20(-1.01%) |
Oct 28, 2022 | 19.48 | 19.99 | 19.34 | 19.85 | 169,928 | +0.25(+1.28%) |
Oct 27, 2022 | 21.12 | 21.12 | 18.76 | 19.60 | 390,275 | -1.86(-8.67%) |
Oct 26, 2022 | 21.50 | 21.75 | 21.43 | 21.46 | 149,774 | -0.31(-1.42%) |
Oct 25, 2022 | 21.00 | 21.83 | 21.00 | 21.77 | 339,630 | +0.87(+4.16%) |
Oct 24, 2022 | 20.91 | 21.04 | 20.51 | 20.90 | 127,900 | +0.15(+0.72%) |
Oct 21, 2022 | 20.64 | 20.97 | 20.46 | 20.75 | 184,244 | +0.30(+1.47%) |
Oct 20, 2022 | 20.27 | 20.74 | 20.03 | 20.45 | 247,142 | +0.09(+0.44%) |
Oct 19, 2022 | 20.35 | 20.46 | 20.04 | 20.36 | 96,982 | -0.23(-1.12%) |
Oct 18, 2022 | 20.80 | 21.06 | 20.33 | 20.59 | 95,307 | +0.01(+0.05%) |
Oct 17, 2022 | 20.46 | 20.70 | 20.30 | 20.58 | 81,393 | +0.67(+3.37%) |
Oct 14, 2022 | 20.60 | 20.60 | 19.82 | 19.91 | 110,083 | -0.63(-3.07%) |
Oct 13, 2022 | 19.72 | 20.64 | 19.56 | 20.54 | 124,832 | +0.49(+2.44%) |
Oct 12, 2022 | 19.92 | 20.15 | 19.67 | 20.05 | 91,153 | +0.01(+0.05%) |
Oct 11, 2022 | 19.90 | 21.07 | 19.20 | 20.04 | 154,865 | +0.14(+0.70%) |
Oct 10, 2022 | 20.65 | 20.66 | 19.79 | 19.90 | 98,086 | -0.86(-4.14%) |
Oct 07, 2022 | 21.61 | 21.77 | 20.71 | 20.76 | 77,683 | -1.01(-4.64%) |
Oct 06, 2022 | 21.49 | 21.95 | 21.49 | 21.77 | 65,137 | +0.16(+0.74%) |
Oct 05, 2022 | 20.95 | 21.72 | 20.91 | 21.61 | 112,021 | +0.44(+2.08%) |
Oct 04, 2022 | 20.45 | 21.21 | 20.44 | 21.17 | 143,793 | +1.07(+5.32%) |