Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.98 | 21.48 | 20.85 | 21.41 | 116,084 | +0.40(+1.92%) |
Dec 29, 2022 | 20.75 | 21.31 | 20.66 | 21.00 | 205,056 | +0.52(+2.53%) |
Dec 28, 2022 | 20.28 | 20.51 | 20.07 | 20.49 | 162,297 | +0.17(+0.85%) |
Dec 27, 2022 | 20.21 | 20.36 | 19.90 | 20.31 | 98,753 | +0.07(+0.33%) |
Dec 23, 2022 | 19.66 | 20.26 | 19.51 | 20.25 | 118,930 | +0.43(+2.18%) |
Dec 22, 2022 | 19.81 | 20.00 | 19.33 | 19.81 | 281,554 | -0.14(-0.72%) |
Dec 21, 2022 | 19.57 | 20.03 | 19.30 | 19.96 | 317,127 | +0.53(+2.72%) |
Dec 20, 2022 | 19.14 | 19.75 | 19.07 | 19.43 | 190,661 | +0.30(+1.56%) |
Dec 19, 2022 | 19.78 | 19.89 | 18.82 | 19.13 | 213,441 | -0.57(-2.88%) |
Dec 16, 2022 | 19.49 | 20.08 | 19.45 | 19.70 | 1,189,567 | -0.03(-0.14%) |
Dec 15, 2022 | 19.99 | 20.28 | 19.60 | 19.73 | 256,369 | -0.49(-2.44%) |
Dec 14, 2022 | 20.44 | 20.92 | 20.15 | 20.22 | 235,228 | -0.23(-1.12%) |
Dec 13, 2022 | 20.54 | 21.40 | 20.37 | 20.45 | 597,138 | +0.14(+0.70%) |
Dec 12, 2022 | 20.07 | 20.37 | 19.88 | 20.31 | 232,820 | +0.32(+1.62%) |
Dec 09, 2022 | 20.42 | 20.68 | 19.96 | 19.98 | 143,989 | -0.64(-3.09%) |
Dec 08, 2022 | 19.48 | 21.06 | 19.48 | 20.62 | 447,570 | +1.37(+7.11%) |
Dec 07, 2022 | 19.32 | 19.58 | 18.90 | 19.25 | 317,745 | -0.16(-0.83%) |
Dec 06, 2022 | 19.35 | 19.52 | 19.24 | 19.41 | 175,829 | +0.02(+0.10%) |
Dec 05, 2022 | 19.79 | 20.16 | 19.38 | 19.39 | 260,008 | -0.51(-2.58%) |
Dec 02, 2022 | 19.20 | 19.93 | 19.20 | 19.91 | 218,544 | +0.29(+1.50%) |
Dec 01, 2022 | 19.46 | 19.80 | 19.38 | 19.61 | 204,178 | +0.25(+1.28%) |
Nov 30, 2022 | 18.73 | 19.40 | 18.24 | 19.37 | 276,175 | +0.68(+3.61%) |
Nov 29, 2022 | 19.03 | 19.13 | 18.59 | 18.69 | 110,834 | -0.34(-1.80%) |
Nov 28, 2022 | 19.39 | 19.49 | 18.90 | 19.03 | 230,201 | -0.52(-2.67%) |
Nov 25, 2022 | 19.56 | 19.69 | 19.50 | 19.56 | 48,661 | +0.16(+0.83%) |
Nov 23, 2022 | 19.11 | 19.55 | 19.11 | 19.39 | 150,215 | +0.20(+1.04%) |
Nov 22, 2022 | 19.06 | 19.28 | 18.93 | 19.19 | 156,716 | +0.32(+1.71%) |
Nov 21, 2022 | 19.11 | 19.56 | 18.50 | 18.87 | 219,448 | -0.67(-3.41%) |
Nov 18, 2022 | 19.42 | 19.76 | 19.11 | 19.54 | 276,117 | +0.53(+2.80%) |
Nov 17, 2022 | 18.06 | 19.32 | 18.06 | 19.00 | 262,971 | +0.64(+3.47%) |
Nov 16, 2022 | 18.92 | 19.00 | 17.95 | 18.37 | 352,819 | -0.51(-2.72%) |
Nov 15, 2022 | 19.57 | 19.83 | 18.70 | 18.88 | 514,573 | -0.55(-2.84%) |
Nov 14, 2022 | 19.73 | 20.04 | 19.39 | 19.43 | 212,561 | -0.27(-1.35%) |
Nov 11, 2022 | 19.86 | 20.25 | 19.49 | 19.70 | 260,942 | +0.06(+0.29%) |
Nov 10, 2022 | 19.01 | 20.15 | 19.01 | 19.64 | 313,636 | +1.21(+6.55%) |
Nov 09, 2022 | 19.35 | 19.61 | 18.36 | 18.43 | 260,258 | -1.06(-5.46%) |
Nov 08, 2022 | 19.82 | 20.26 | 19.07 | 19.50 | 421,162 | -0.26(-1.30%) |
Nov 07, 2022 | 19.35 | 20.79 | 19.32 | 19.76 | 353,499 | +0.59(+3.08%) |
Nov 04, 2022 | 19.20 | 19.74 | 18.63 | 19.17 | 740,935 | +0.07(+0.35%) |
Nov 03, 2022 | 20.18 | 20.18 | 18.90 | 19.10 | 878,684 | -1.52(-7.38%) |
Nov 02, 2022 | 29.04 | 29.04 | 20.60 | 20.62 | 771,829 | -10.07(-32.81%) |
Nov 01, 2022 | 30.91 | 31.15 | 30.43 | 30.69 | 131,601 | +0.17(+0.56%) |
Oct 31, 2022 | 32.20 | 32.24 | 29.58 | 30.52 | 328,622 | -2.34(-7.12%) |
Oct 28, 2022 | 31.75 | 33.08 | 31.67 | 32.86 | 124,303 | +1.18(+3.72%) |
Oct 27, 2022 | 31.50 | 32.45 | 31.50 | 31.68 | 126,784 | +0.55(+1.77%) |
Oct 26, 2022 | 31.84 | 31.91 | 30.91 | 31.13 | 133,762 | -0.41(-1.30%) |
Oct 25, 2022 | 31.47 | 31.99 | 31.34 | 31.53 | 87,189 | -0.10(-0.33%) |
Oct 24, 2022 | 31.17 | 31.80 | 30.86 | 31.64 | 149,451 | +0.66(+2.12%) |
Oct 21, 2022 | 30.35 | 31.25 | 29.98 | 30.98 | 96,749 | +0.81(+2.68%) |
Oct 20, 2022 | 30.25 | 31.19 | 30.08 | 30.18 | 141,852 | -0.18(-0.59%) |
Oct 19, 2022 | 29.63 | 30.87 | 29.63 | 30.36 | 190,274 | +0.61(+2.05%) |
Oct 18, 2022 | 28.66 | 29.95 | 28.66 | 29.75 | 185,088 | +1.53(+5.42%) |
Oct 17, 2022 | 28.02 | 28.44 | 27.85 | 28.22 | 129,076 | +0.86(+3.13%) |
Oct 14, 2022 | 27.84 | 28.19 | 27.27 | 27.36 | 90,374 | -0.43(-1.54%) |
Oct 13, 2022 | 26.54 | 28.02 | 26.39 | 27.79 | 144,318 | +0.79(+2.92%) |
Oct 12, 2022 | 27.22 | 27.22 | 26.40 | 27.00 | 123,137 | -0.38(-1.39%) |
Oct 11, 2022 | 27.21 | 27.90 | 26.95 | 27.38 | 138,410 | +0.19(+0.70%) |
Oct 10, 2022 | 27.48 | 28.08 | 27.03 | 27.19 | 129,452 | +0.03(+0.10%) |
Oct 07, 2022 | 27.68 | 27.94 | 26.95 | 27.16 | 136,007 | -0.70(-2.52%) |
Oct 06, 2022 | 28.14 | 28.39 | 27.69 | 27.86 | 123,229 | -0.28(-0.98%) |
Oct 05, 2022 | 28.30 | 28.70 | 27.98 | 28.14 | 118,524 | -0.84(-2.89%) |
Oct 04, 2022 | 28.02 | 28.99 | 28.02 | 28.98 | 121,156 | +1.40(+5.07%) |