Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.49 | 21.79 | 21.48 | 21.68 | 128,254 | +0.01(+0.05%) |
Dec 29, 2022 | 21.29 | 21.76 | 21.03 | 21.67 | 153,037 | +0.51(+2.43%) |
Dec 28, 2022 | 21.65 | 21.84 | 21.08 | 21.16 | 130,976 | -0.57(-2.63%) |
Dec 27, 2022 | 21.64 | 21.83 | 21.47 | 21.73 | 132,558 | +0.13(+0.59%) |
Dec 23, 2022 | 21.38 | 21.62 | 21.27 | 21.60 | 152,151 | +0.27(+1.25%) |
Dec 22, 2022 | 21.05 | 21.35 | 20.86 | 21.34 | 206,563 | +0.05(+0.23%) |
Dec 21, 2022 | 21.36 | 21.61 | 21.23 | 21.29 | 217,626 | +0.21(+0.98%) |
Dec 20, 2022 | 21.07 | 21.34 | 20.87 | 21.08 | 228,015 | +0.16(+0.75%) |
Dec 19, 2022 | 20.49 | 21.14 | 20.36 | 20.92 | 456,329 | +0.34(+1.63%) |
Dec 16, 2022 | 20.14 | 20.68 | 20.14 | 20.59 | 354,301 | -0.01(-0.05%) |
Dec 15, 2022 | 20.97 | 20.99 | 20.37 | 20.60 | 184,340 | -0.56(-2.65%) |
Dec 14, 2022 | 21.17 | 21.55 | 21.00 | 21.16 | 209,818 | +0.03(+0.14%) |
Dec 13, 2022 | 21.68 | 21.92 | 21.05 | 21.13 | 299,998 | +0.18(+0.85%) |
Dec 12, 2022 | 20.87 | 21.01 | 20.62 | 20.95 | 237,328 | +0.03(+0.14%) |
Dec 09, 2022 | 20.99 | 21.20 | 20.82 | 20.92 | 304,997 | -0.19(-0.89%) |
Dec 08, 2022 | 21.00 | 21.29 | 20.86 | 21.11 | 169,032 | +0.23(+1.09%) |
Dec 07, 2022 | 20.94 | 21.23 | 20.84 | 20.88 | 165,187 | -0.06(-0.28%) |
Dec 06, 2022 | 20.94 | 21.20 | 20.85 | 20.94 | 190,626 | +0.05(+0.24%) |
Dec 05, 2022 | 21.18 | 21.24 | 20.72 | 20.89 | 173,949 | -0.37(-1.76%) |
Dec 02, 2022 | 20.92 | 21.29 | 20.86 | 21.27 | 280,091 | -0.16(-0.74%) |
Dec 01, 2022 | 21.24 | 21.43 | 20.88 | 21.43 | 233,452 | +0.38(+1.83%) |
Nov 30, 2022 | 20.40 | 21.08 | 19.95 | 21.04 | 245,352 | +0.73(+3.59%) |
Nov 29, 2022 | 20.50 | 20.76 | 20.28 | 20.31 | 120,748 | -0.22(-1.06%) |
Nov 28, 2022 | 21.00 | 21.09 | 20.46 | 20.53 | 183,786 | -0.74(-3.48%) |
Nov 25, 2022 | 21.15 | 21.35 | 21.04 | 21.27 | 76,308 | +0.23(+1.08%) |
Nov 23, 2022 | 21.11 | 21.34 | 20.92 | 21.04 | 165,801 | -0.18(-0.84%) |
Nov 22, 2022 | 21.13 | 21.33 | 20.96 | 21.22 | 192,000 | +0.12(+0.56%) |
Nov 21, 2022 | 20.80 | 21.15 | 20.17 | 21.10 | 201,067 | +0.19(+0.90%) |
Nov 18, 2022 | 21.10 | 21.11 | 20.74 | 20.91 | 394,249 | +0.29(+1.39%) |
Nov 17, 2022 | 20.30 | 20.66 | 19.92 | 20.63 | 218,928 | -0.04(-0.19%) |
Nov 16, 2022 | 20.27 | 20.80 | 20.10 | 20.67 | 232,140 | +0.14(+0.67%) |
Nov 15, 2022 | 21.35 | 21.35 | 20.47 | 20.53 | 281,010 | -0.47(-2.25%) |
Nov 14, 2022 | 21.91 | 22.00 | 20.98 | 21.00 | 262,698 | -1.02(-4.61%) |
Nov 11, 2022 | 21.98 | 22.44 | 21.96 | 22.02 | 166,382 | +0.10(+0.45%) |
Nov 10, 2022 | 22.30 | 22.48 | 21.79 | 21.92 | 332,364 | +0.82(+3.88%) |
Nov 09, 2022 | 21.90 | 22.00 | 20.96 | 21.10 | 302,051 | -0.77(-3.52%) |
Nov 08, 2022 | 21.68 | 22.52 | 21.47 | 21.87 | 399,692 | +0.33(+1.51%) |
Nov 07, 2022 | 21.08 | 21.64 | 20.93 | 21.54 | 509,415 | +0.48(+2.29%) |
Nov 04, 2022 | 20.12 | 21.19 | 20.12 | 21.06 | 435,608 | +1.30(+6.58%) |
Nov 03, 2022 | 19.26 | 19.88 | 18.89 | 19.76 | 316,805 | +0.30(+1.52%) |
Nov 02, 2022 | 20.05 | 19.44 | 19.46 | 333,277 | -0.82(-4.03%) | |
Nov 01, 2022 | 19.98 | 20.43 | 19.03 | 20.28 | 276,172 | +0.38(+1.93%) |
Oct 31, 2022 | 19.70 | 20.06 | 19.64 | 19.90 | 242,888 | -0.03(-0.15%) |
Oct 28, 2022 | 19.28 | 20.18 | 19.16 | 19.93 | 269,541 | +0.67(+3.48%) |
Oct 27, 2022 | 19.16 | 19.69 | 19.05 | 19.26 | 305,323 | +0.27(+1.40%) |
Oct 26, 2022 | 19.13 | 19.45 | 18.83 | 18.99 | 330,650 | -0.04(-0.21%) |
Oct 25, 2022 | 18.32 | 19.15 | 17.80 | 19.03 | 459,907 | +1.24(+6.98%) |
Oct 24, 2022 | 17.61 | 17.87 | 17.34 | 17.79 | 266,949 | +0.24(+1.35%) |
Oct 21, 2022 | 17.29 | 17.67 | 17.10 | 17.55 | 357,151 | +0.34(+1.95%) |
Oct 20, 2022 | 17.34 | 17.71 | 17.11 | 17.22 | 258,150 | -0.06(-0.34%) |
Oct 19, 2022 | 17.08 | 17.41 | 16.97 | 17.28 | 261,099 | +0.06(+0.34%) |
Oct 18, 2022 | 17.46 | 17.85 | 17.03 | 17.22 | 274,969 | +0.00(+0.00%) |
Oct 17, 2022 | 16.52 | 17.27 | 16.52 | 17.22 | 318,332 | +1.06(+6.59%) |
Oct 14, 2022 | 17.02 | 17.22 | 16.14 | 16.15 | 216,737 | -0.97(-5.64%) |
Oct 13, 2022 | 16.31 | 17.18 | 16.04 | 17.12 | 553,180 | +0.56(+3.39%) |
Oct 12, 2022 | 16.76 | 16.83 | 16.55 | 16.56 | 215,414 | -0.24(-1.41%) |
Oct 11, 2022 | 16.68 | 16.98 | 16.56 | 16.79 | 611,530 | -0.06(-0.35%) |
Oct 10, 2022 | 17.09 | 17.20 | 16.76 | 16.85 | 397,265 | -0.04(-0.23%) |
Oct 07, 2022 | 17.37 | 17.49 | 16.68 | 16.89 | 463,993 | -0.69(-3.92%) |
Oct 06, 2022 | 17.62 | 17.76 | 17.36 | 17.58 | 332,188 | -0.11(-0.61%) |
Oct 05, 2022 | 17.51 | 17.85 | 17.23 | 17.69 | 462,589 | -0.13(-0.72%) |
Oct 04, 2022 | 16.90 | 17.84 | 16.90 | 17.82 | 492,413 | +1.17(+7.05%) |