Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 18.61 | 18.85 | 18.26 | 18.69 | 453,522 | -0.18(-0.95%) |
Dec 29, 2022 | 17.95 | 19.02 | 17.76 | 18.87 | 604,737 | +1.16(+6.55%) |
Dec 28, 2022 | 17.60 | 18.30 | 17.33 | 17.71 | 598,153 | +0.07(+0.40%) |
Dec 27, 2022 | 18.69 | 18.69 | 17.41 | 17.64 | 471,770 | -1.22(-6.47%) |
Dec 23, 2022 | 19.45 | 19.46 | 18.39 | 18.86 | 596,918 | -0.66(-3.38%) |
Dec 22, 2022 | 18.99 | 19.54 | 18.82 | 19.52 | 696,021 | +0.24(+1.24%) |
Dec 21, 2022 | 19.77 | 20.03 | 19.23 | 19.28 | 662,851 | -0.33(-1.68%) |
Dec 20, 2022 | 18.89 | 19.61 | 18.52 | 19.61 | 691,976 | +0.59(+3.10%) |
Dec 19, 2022 | 20.65 | 20.65 | 18.89 | 19.02 | 1,095,859 | -1.52(-7.40%) |
Dec 16, 2022 | 19.51 | 20.71 | 19.51 | 20.54 | 925,606 | +0.65(+3.27%) |
Dec 15, 2022 | 20.03 | 20.49 | 19.75 | 19.89 | 757,758 | -0.63(-3.07%) |
Dec 14, 2022 | 20.55 | 21.59 | 19.96 | 20.52 | 991,637 | -0.02(-0.10%) |
Dec 13, 2022 | 20.23 | 21.30 | 19.38 | 20.54 | 2,945,801 | +3.51(+20.61%) |
Dec 12, 2022 | 16.60 | 17.07 | 16.41 | 17.03 | 891,316 | +0.54(+3.27%) |
Dec 09, 2022 | 16.33 | 16.60 | 16.07 | 16.49 | 632,888 | +0.06(+0.37%) |
Dec 08, 2022 | 16.74 | 16.87 | 16.07 | 16.43 | 657,968 | -0.20(-1.20%) |
Dec 07, 2022 | 16.29 | 16.79 | 15.96 | 16.63 | 897,578 | +0.39(+2.40%) |
Dec 06, 2022 | 16.48 | 16.51 | 15.85 | 16.24 | 705,804 | -0.24(-1.46%) |
Dec 05, 2022 | 17.29 | 17.67 | 16.23 | 16.48 | 697,888 | -0.87(-5.01%) |
Dec 02, 2022 | 17.45 | 17.55 | 16.72 | 17.35 | 787,149 | -0.28(-1.59%) |
Dec 01, 2022 | 18.10 | 18.62 | 17.25 | 17.63 | 587,820 | -0.37(-2.06%) |
Nov 30, 2022 | 17.56 | 18.07 | 16.90 | 18.00 | 752,849 | +0.58(+3.33%) |
Nov 29, 2022 | 17.46 | 17.77 | 17.15 | 17.42 | 434,890 | -0.07(-0.40%) |
Nov 28, 2022 | 18.10 | 18.38 | 17.31 | 17.49 | 586,662 | -0.74(-4.06%) |
Nov 25, 2022 | 18.32 | 18.59 | 18.15 | 18.23 | 156,886 | -0.23(-1.25%) |
Nov 23, 2022 | 18.11 | 18.67 | 18.11 | 18.46 | 281,634 | +0.42(+2.33%) |
Nov 22, 2022 | 18.48 | 18.51 | 17.73 | 18.04 | 463,950 | -0.37(-2.01%) |
Nov 21, 2022 | 18.65 | 18.69 | 18.23 | 18.41 | 351,178 | -0.25(-1.34%) |
Nov 18, 2022 | 19.73 | 19.73 | 18.62 | 18.66 | 565,161 | -0.43(-2.25%) |
Nov 17, 2022 | 20.58 | 20.65 | 19.05 | 19.09 | 889,442 | -1.96(-9.31%) |
Nov 16, 2022 | 22.30 | 22.30 | 20.87 | 21.05 | 407,187 | -1.22(-5.48%) |
Nov 15, 2022 | 22.35 | 22.74 | 21.99 | 22.27 | 595,944 | +0.68(+3.15%) |
Nov 14, 2022 | 21.99 | 22.16 | 21.04 | 21.59 | 704,765 | -0.38(-1.73%) |
Nov 11, 2022 | 21.68 | 24.30 | 21.68 | 21.97 | 1,022,539 | +0.27(+1.24%) |
Nov 10, 2022 | 21.25 | 22.01 | 21.11 | 21.70 | 596,224 | +1.67(+8.34%) |
Nov 09, 2022 | 20.31 | 20.73 | 19.90 | 20.03 | 540,916 | -0.64(-3.10%) |
Nov 08, 2022 | 20.82 | 21.65 | 20.52 | 20.67 | 561,462 | +0.06(+0.29%) |
Nov 07, 2022 | 21.06 | 21.18 | 20.05 | 20.61 | 679,290 | -0.31(-1.48%) |
Nov 04, 2022 | 24.08 | 24.62 | 20.04 | 20.92 | 1,772,793 | -3.74(-15.17%) |
Nov 03, 2022 | 24.11 | 25.61 | 23.90 | 24.66 | 483,123 | +0.16(+0.65%) |
Nov 02, 2022 | 24.47 | 24.50 | 942,895 | -0.19(-0.77%) | ||
Nov 01, 2022 | 24.49 | 24.98 | 24.27 | 24.69 | 327,543 | +0.72(+3.00%) |
Oct 31, 2022 | 24.26 | 24.37 | 23.72 | 23.97 | 762,230 | -0.41(-1.68%) |
Oct 28, 2022 | 23.36 | 24.44 | 23.26 | 24.38 | 427,600 | +0.98(+4.19%) |
Oct 27, 2022 | 23.50 | 23.79 | 22.81 | 23.40 | 460,199 | +0.18(+0.78%) |
Oct 26, 2022 | 22.63 | 24.06 | 22.50 | 23.22 | 424,773 | +0.54(+2.38%) |
Oct 25, 2022 | 22.00 | 23.42 | 22.00 | 22.68 | 392,414 | +0.82(+3.75%) |
Oct 24, 2022 | 21.90 | 22.05 | 21.11 | 21.86 | 357,237 | +0.15(+0.69%) |
Oct 21, 2022 | 21.46 | 21.81 | 21.01 | 21.71 | 290,584 | +0.38(+1.78%) |
Oct 20, 2022 | 21.41 | 22.22 | 21.19 | 21.33 | 320,004 | -0.10(-0.47%) |
Oct 19, 2022 | 22.51 | 22.51 | 21.26 | 21.43 | 302,785 | -1.48(-6.46%) |
Oct 18, 2022 | 23.21 | 23.81 | 22.72 | 22.91 | 326,872 | +0.51(+2.28%) |
Oct 17, 2022 | 22.54 | 23.20 | 22.15 | 22.40 | 418,707 | +0.49(+2.24%) |
Oct 14, 2022 | 23.31 | 23.59 | 21.86 | 21.91 | 362,538 | -1.09(-4.74%) |
Oct 13, 2022 | 22.26 | 23.45 | 22.15 | 23.00 | 393,597 | -0.17(-0.73%) |
Oct 12, 2022 | 23.48 | 23.57 | 22.47 | 23.17 | 289,629 | -0.28(-1.19%) |
Oct 11, 2022 | 23.75 | 23.86 | 22.93 | 23.45 | 337,510 | -0.38(-1.59%) |
Oct 10, 2022 | 24.49 | 24.49 | 23.32 | 23.83 | 435,612 | -0.70(-2.85%) |
Oct 07, 2022 | 25.18 | 25.83 | 24.41 | 24.53 | 594,517 | -0.93(-3.65%) |
Oct 06, 2022 | 26.38 | 27.00 | 25.08 | 25.46 | 470,443 | -0.81(-3.08%) |
Oct 05, 2022 | 25.87 | 26.36 | 24.88 | 26.27 | 451,760 | -0.11(-0.42%) |
Oct 04, 2022 | 25.78 | 27.00 | 25.78 | 26.38 | 480,283 | +1.20(+4.77%) |