Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.30 | 17.52 | 17.17 | 17.42 | 243,764 | +0.03(+0.17%) |
Dec 29, 2022 | 17.09 | 17.43 | 16.97 | 17.39 | 538,535 | +0.45(+2.65%) |
Dec 28, 2022 | 17.58 | 17.64 | 16.92 | 16.94 | 275,941 | -0.55(-3.14%) |
Dec 27, 2022 | 17.67 | 17.67 | 17.33 | 17.49 | 277,918 | -0.17(-0.96%) |
Dec 23, 2022 | 17.65 | 17.85 | 17.57 | 17.66 | 200,077 | -0.05(-0.28%) |
Dec 22, 2022 | 17.90 | 17.98 | 17.64 | 17.71 | 328,460 | -0.30(-1.66%) |
Dec 21, 2022 | 18.11 | 18.33 | 17.96 | 18.01 | 261,602 | +0.06(+0.33%) |
Dec 20, 2022 | 17.81 | 18.12 | 17.65 | 17.95 | 368,800 | +0.22(+1.23%) |
Dec 19, 2022 | 17.19 | 18.09 | 17.06 | 17.73 | 503,177 | +0.64(+3.72%) |
Dec 16, 2022 | 17.68 | 17.96 | 16.81 | 17.09 | 1,283,496 | -0.74(-4.13%) |
Dec 15, 2022 | 18.07 | 18.07 | 17.59 | 17.83 | 326,584 | -0.37(-2.02%) |
Dec 14, 2022 | 18.47 | 18.61 | 18.11 | 18.20 | 258,726 | -0.27(-1.45%) |
Dec 13, 2022 | 19.03 | 19.07 | 18.41 | 18.47 | 336,775 | -0.25(-1.33%) |
Dec 12, 2022 | 18.70 | 18.85 | 18.49 | 18.71 | 258,510 | -0.03(-0.16%) |
Dec 09, 2022 | 19.00 | 19.25 | 18.71 | 18.74 | 197,013 | -0.36(-1.87%) |
Dec 08, 2022 | 19.40 | 19.49 | 19.02 | 19.10 | 164,080 | -0.21(-1.08%) |
Dec 07, 2022 | 19.57 | 19.65 | 19.19 | 19.31 | 192,475 | -0.25(-1.27%) |
Dec 06, 2022 | 19.64 | 19.72 | 19.30 | 19.56 | 239,456 | -0.07(-0.35%) |
Dec 05, 2022 | 19.79 | 19.83 | 19.49 | 19.63 | 165,212 | -0.19(-0.95%) |
Dec 02, 2022 | 19.65 | 19.96 | 19.65 | 19.82 | 161,700 | +0.03(+0.15%) |
Dec 01, 2022 | 20.03 | 20.14 | 19.79 | 19.79 | 188,206 | -0.09(-0.45%) |
Nov 30, 2022 | 19.64 | 19.90 | 19.24 | 19.88 | 334,800 | +0.09(+0.45%) |
Nov 29, 2022 | 19.59 | 20.16 | 19.59 | 19.79 | 355,286 | +0.05(+0.25%) |
Nov 28, 2022 | 19.78 | 19.85 | 19.54 | 19.74 | 224,944 | -0.04(-0.20%) |
Nov 25, 2022 | 19.73 | 19.94 | 19.64 | 19.78 | 188,710 | +0.20(+1.02%) |
Nov 23, 2022 | 19.51 | 19.73 | 19.38 | 19.58 | 145,268 | +0.00(+0.00%) |
Nov 22, 2022 | 19.58 | 19.78 | 19.33 | 19.58 | 180,931 | +0.06(+0.31%) |
Nov 21, 2022 | 19.13 | 19.53 | 19.13 | 19.52 | 197,578 | +0.34(+1.76%) |
Nov 18, 2022 | 19.76 | 19.80 | 18.82 | 19.18 | 827,658 | -0.30(-1.53%) |
Nov 17, 2022 | 19.39 | 19.71 | 19.31 | 19.48 | 271,918 | -0.09(-0.46%) |
Nov 16, 2022 | 19.63 | 19.77 | 19.49 | 19.57 | 257,503 | -0.18(-0.91%) |
Nov 15, 2022 | 19.45 | 19.90 | 19.45 | 19.75 | 276,306 | +0.33(+1.69%) |
Nov 14, 2022 | 19.76 | 19.86 | 19.28 | 19.42 | 336,076 | -0.40(-2.01%) |
Nov 11, 2022 | 19.37 | 19.94 | 19.37 | 19.82 | 543,984 | +0.28(+1.42%) |
Nov 10, 2022 | 19.92 | 20.31 | 19.46 | 19.54 | 605,143 | +0.07(+0.36%) |
Nov 09, 2022 | 21.18 | 21.30 | 19.00 | 19.47 | 999,901 | -2.81(-12.63%) |
Nov 08, 2022 | 22.45 | 22.69 | 21.87 | 22.28 | 319,470 | -0.03(-0.13%) |
Nov 07, 2022 | 21.84 | 22.40 | 21.61 | 22.31 | 307,021 | +0.64(+2.94%) |
Nov 04, 2022 | 21.42 | 21.69 | 21.27 | 21.68 | 230,587 | +0.26(+1.21%) |
Nov 03, 2022 | 21.40 | 21.59 | 21.08 | 21.42 | 204,878 | -0.15(-0.69%) |
Nov 02, 2022 | 21.99 | 21.52 | 21.57 | 346,499 | -0.47(-2.12%) | |
Nov 01, 2022 | 22.10 | 22.47 | 21.92 | 22.04 | 305,568 | -0.05(-0.23%) |
Oct 31, 2022 | 21.62 | 22.23 | 21.44 | 22.09 | 272,055 | +0.45(+2.07%) |
Oct 28, 2022 | 21.14 | 21.66 | 20.96 | 21.64 | 453,892 | +0.68(+3.23%) |
Oct 27, 2022 | 20.77 | 21.33 | 20.74 | 20.96 | 299,600 | +0.39(+1.88%) |
Oct 26, 2022 | 20.93 | 20.94 | 20.51 | 20.57 | 176,957 | -0.19(-0.91%) |
Oct 25, 2022 | 20.48 | 20.81 | 20.38 | 20.76 | 173,874 | +0.24(+1.16%) |
Oct 24, 2022 | 20.26 | 20.61 | 20.26 | 20.52 | 132,600 | +0.30(+1.47%) |
Oct 21, 2022 | 20.09 | 20.50 | 19.94 | 20.23 | 263,212 | +0.28(+1.40%) |
Oct 20, 2022 | 20.36 | 20.56 | 19.79 | 19.95 | 213,183 | -0.66(-3.19%) |
Oct 19, 2022 | 20.53 | 20.85 | 20.48 | 20.60 | 254,429 | +0.00(+0.00%) |
Oct 18, 2022 | 20.71 | 21.03 | 20.57 | 20.60 | 266,130 | +0.19(+0.93%) |
Oct 17, 2022 | 20.32 | 20.46 | 20.06 | 20.42 | 641,303 | +0.26(+1.28%) |
Oct 14, 2022 | 20.31 | 20.48 | 19.99 | 20.16 | 373,417 | +0.06(+0.30%) |
Oct 13, 2022 | 19.40 | 20.25 | 19.26 | 20.10 | 318,374 | +0.52(+2.64%) |
Oct 12, 2022 | 19.82 | 19.91 | 19.52 | 19.58 | 173,741 | -0.26(-1.30%) |
Oct 11, 2022 | 19.38 | 20.01 | 19.38 | 19.84 | 255,845 | +0.35(+1.79%) |
Oct 10, 2022 | 19.32 | 19.77 | 19.27 | 19.49 | 229,512 | +0.39(+2.03%) |
Oct 07, 2022 | 19.34 | 19.49 | 18.97 | 19.10 | 247,849 | -0.45(-2.29%) |
Oct 06, 2022 | 19.70 | 19.82 | 19.42 | 19.55 | 186,135 | -0.27(-1.35%) |
Oct 05, 2022 | 19.75 | 20.14 | 19.73 | 19.82 | 185,082 | -0.13(-0.65%) |
Oct 04, 2022 | 19.45 | 20.32 | 19.39 | 19.95 | 308,216 | +0.67(+3.46%) |