Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.49 | 19.66 | 19.42 | 19.56 | 174,879 | -0.13(-0.65%) |
Dec 29, 2022 | 19.40 | 19.71 | 19.30 | 19.69 | 241,698 | +0.59(+3.09%) |
Dec 28, 2022 | 19.38 | 19.52 | 19.07 | 19.10 | 187,412 | -0.35(-1.81%) |
Dec 27, 2022 | 19.69 | 19.74 | 19.43 | 19.45 | 254,823 | -0.32(-1.63%) |
Dec 23, 2022 | 19.73 | 19.84 | 19.55 | 19.77 | 143,810 | +0.00(+0.00%) |
Dec 22, 2022 | 20.10 | 20.16 | 19.45 | 19.77 | 181,756 | -0.60(-2.93%) |
Dec 21, 2022 | 20.23 | 20.44 | 20.14 | 20.37 | 173,205 | +0.16(+0.77%) |
Dec 20, 2022 | 20.14 | 20.42 | 20.07 | 20.21 | 150,429 | -0.07(-0.34%) |
Dec 19, 2022 | 20.71 | 20.72 | 20.15 | 20.28 | 172,940 | -0.40(-1.94%) |
Dec 16, 2022 | 20.79 | 20.92 | 20.56 | 20.68 | 139,366 | -0.23(-1.12%) |
Dec 15, 2022 | 21.23 | 21.33 | 20.84 | 20.91 | 205,468 | -0.81(-3.73%) |
Dec 14, 2022 | 21.74 | 21.99 | 21.53 | 21.72 | 164,045 | -0.11(-0.49%) |
Dec 13, 2022 | 22.36 | 22.51 | 21.68 | 21.83 | 122,509 | +0.24(+1.13%) |
Dec 12, 2022 | 21.38 | 21.59 | 21.27 | 21.59 | 100,709 | +0.16(+0.73%) |
Dec 09, 2022 | 21.58 | 21.75 | 21.43 | 21.43 | 155,348 | -0.17(-0.77%) |
Dec 08, 2022 | 21.69 | 21.87 | 21.49 | 21.60 | 185,661 | +0.05(+0.23%) |
Dec 07, 2022 | 21.48 | 21.78 | 21.47 | 21.55 | 173,958 | +0.03(+0.14%) |
Dec 06, 2022 | 22.08 | 22.18 | 21.48 | 21.52 | 101,206 | -0.54(-2.44%) |
Dec 05, 2022 | 22.54 | 22.62 | 22.02 | 22.06 | 200,965 | -0.63(-2.76%) |
Dec 02, 2022 | 22.17 | 22.73 | 22.17 | 22.68 | 157,627 | +0.14(+0.61%) |
Dec 01, 2022 | 22.59 | 22.70 | 22.32 | 22.55 | 96,647 | +0.01(+0.04%) |
Nov 30, 2022 | 21.75 | 22.54 | 21.52 | 22.54 | 113,120 | +0.97(+4.49%) |
Nov 29, 2022 | 21.54 | 21.73 | 21.50 | 21.57 | 120,879 | +0.14(+0.64%) |
Nov 28, 2022 | 21.76 | 21.90 | 21.40 | 21.43 | 87,519 | -0.56(-2.53%) |
Nov 25, 2022 | 22.06 | 22.16 | 21.89 | 21.99 | 45,670 | -0.21(-0.97%) |
Nov 23, 2022 | 21.92 | 22.28 | 21.90 | 22.20 | 92,241 | +0.23(+1.07%) |
Nov 22, 2022 | 21.87 | 22.03 | 21.69 | 21.97 | 92,761 | +0.28(+1.31%) |
Nov 21, 2022 | 21.82 | 21.84 | 21.58 | 21.69 | 83,588 | -0.28(-1.29%) |
Nov 18, 2022 | 22.20 | 22.20 | 21.82 | 21.97 | 54,592 | +0.09(+0.40%) |
Nov 17, 2022 | 21.74 | 21.98 | 21.56 | 21.88 | 81,383 | -0.22(-1.02%) |
Nov 16, 2022 | 22.42 | 22.54 | 22.02 | 22.11 | 127,557 | -0.56(-2.46%) |
Nov 15, 2022 | 22.88 | 22.99 | 22.48 | 22.66 | 142,083 | +0.13(+0.56%) |
Nov 14, 2022 | 22.57 | 22.85 | 22.42 | 22.54 | 83,759 | -0.32(-1.41%) |
Nov 11, 2022 | 22.40 | 22.90 | 22.28 | 22.86 | 108,243 | +0.70(+3.18%) |
Nov 10, 2022 | 21.51 | 22.22 | 21.46 | 22.15 | 115,746 | +1.56(+7.59%) |
Nov 09, 2022 | 21.03 | 21.08 | 20.54 | 20.59 | 153,787 | -0.70(-3.30%) |
Nov 08, 2022 | 21.27 | 21.55 | 21.07 | 21.29 | 76,479 | +0.22(+1.07%) |
Nov 07, 2022 | 21.17 | 21.27 | 20.90 | 21.07 | 91,088 | +0.15(+0.70%) |
Nov 04, 2022 | 20.84 | 21.10 | 20.57 | 20.92 | 64,527 | +0.76(+3.78%) |
Nov 03, 2022 | 19.96 | 20.39 | 19.89 | 20.16 | 84,065 | -0.14(-0.67%) |
Nov 02, 2022 | 20.90 | 21.17 | 20.24 | 20.30 | 79,933 | -0.63(-2.99%) |
Nov 01, 2022 | 21.26 | 21.41 | 20.89 | 20.92 | 130,423 | +0.11(+0.52%) |
Oct 31, 2022 | 20.80 | 20.88 | 20.61 | 20.82 | 138,352 | -0.07(-0.33%) |
Oct 28, 2022 | 20.55 | 20.92 | 20.35 | 20.88 | 138,472 | +0.33(+1.62%) |
Oct 27, 2022 | 20.82 | 21.01 | 20.53 | 20.55 | 83,821 | -0.22(-1.08%) |
Oct 26, 2022 | 20.64 | 21.12 | 20.55 | 20.78 | 92,167 | -0.10(-0.47%) |
Oct 25, 2022 | 20.31 | 20.92 | 20.22 | 20.87 | 106,646 | +0.69(+3.44%) |
Oct 24, 2022 | 20.21 | 20.26 | 19.77 | 20.18 | 130,676 | -0.12(-0.58%) |
Oct 21, 2022 | 19.57 | 20.33 | 19.46 | 20.30 | 117,320 | +0.68(+3.49%) |
Oct 20, 2022 | 19.71 | 20.08 | 19.52 | 19.61 | 125,801 | -0.11(-0.55%) |
Oct 19, 2022 | 19.63 | 19.85 | 19.55 | 19.72 | 89,582 | -0.10(-0.49%) |
Oct 18, 2022 | 20.17 | 20.28 | 19.58 | 19.82 | 253,621 | +0.18(+0.90%) |
Oct 17, 2022 | 19.45 | 19.73 | 19.45 | 19.64 | 152,017 | +0.69(+3.66%) |
Oct 14, 2022 | 19.77 | 19.77 | 18.93 | 18.95 | 99,799 | -0.71(-3.63%) |
Oct 13, 2022 | 18.63 | 19.74 | 18.48 | 19.66 | 109,959 | +0.41(+2.13%) |
Oct 12, 2022 | 19.40 | 19.51 | 19.16 | 19.25 | 286,218 | -0.17(-0.86%) |
Oct 11, 2022 | 19.55 | 19.77 | 19.25 | 19.42 | 130,085 | -0.28(-1.44%) |
Oct 10, 2022 | 20.02 | 20.04 | 19.52 | 19.70 | 99,821 | -0.34(-1.71%) |
Oct 07, 2022 | 20.47 | 20.47 | 19.95 | 20.04 | 102,468 | -0.70(-3.39%) |
Oct 06, 2022 | 20.92 | 21.22 | 20.73 | 20.75 | 121,652 | -0.20(-0.93%) |
Oct 05, 2022 | 20.83 | 21.06 | 20.46 | 20.94 | 310,544 | -0.30(-1.43%) |
Oct 04, 2022 | 20.84 | 21.27 | 20.81 | 21.25 | 76,960 | +0.97(+4.77%) |