Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.30 | 21.44 | 21.27 | 21.44 | 3,952 | -0.06(-0.26%) |
Dec 29, 2022 | 21.29 | 21.49 | 21.29 | 21.49 | 1,120 | +0.20(+0.95%) |
Dec 28, 2022 | 21.34 | 21.46 | 21.28 | 21.29 | 2,646 | -0.37(-1.71%) |
Dec 27, 2022 | 21.86 | 21.86 | 21.66 | 21.66 | 1,730 | +0.16(+0.76%) |
Dec 23, 2022 | 21.85 | 21.85 | 21.41 | 21.50 | 2,381 | -0.00(-0.02%) |
Dec 22, 2022 | 21.35 | 21.50 | 21.14 | 21.50 | 1,398 | -0.12(-0.56%) |
Dec 21, 2022 | 21.49 | 21.62 | 21.32 | 21.62 | 18,915 | +0.40(+1.89%) |
Dec 20, 2022 | 20.61 | 21.22 | 20.61 | 21.22 | 2,013 | +0.41(+1.97%) |
Dec 19, 2022 | 20.81 | 20.81 | 20.81 | 20.81 | 53,645 | +0.03(+0.15%) |
Dec 16, 2022 | 20.24 | 20.81 | 20.24 | 20.78 | 1,058 | +0.15(+0.72%) |
Dec 15, 2022 | 21.01 | 21.01 | 20.63 | 20.63 | 7,475 | -0.61(-2.87%) |
Dec 14, 2022 | 21.20 | 21.24 | 20.98 | 21.24 | 1,731 | -0.01(-0.05%) |
Dec 13, 2022 | 21.39 | 21.39 | 21.00 | 21.25 | 3,426 | +0.55(+2.66%) |
Dec 12, 2022 | 20.16 | 20.89 | 20.16 | 20.70 | 2,339 | -0.24(-1.15%) |
Dec 09, 2022 | 20.20 | 21.52 | 20.20 | 20.94 | 2,773 | -0.36(-1.69%) |
Dec 08, 2022 | 20.14 | 21.56 | 20.14 | 21.30 | 2,210 | +0.29(+1.40%) |
Dec 07, 2022 | 21.00 | 21.02 | 20.82 | 21.01 | 16,890 | +0.27(+1.28%) |
Dec 06, 2022 | 21.13 | 21.26 | 20.59 | 20.74 | 7,811 | -0.51(-2.40%) |
Dec 05, 2022 | 21.47 | 21.78 | 21.25 | 21.25 | 28,990 | -0.53(-2.44%) |
Dec 02, 2022 | 21.43 | 21.95 | 21.43 | 21.78 | 3,112 | +0.07(+0.33%) |
Dec 01, 2022 | 21.72 | 21.75 | 21.45 | 21.71 | 69,051 | +0.84(+4.02%) |
Nov 30, 2022 | 21.00 | 21.00 | 20.87 | 20.87 | 1,940 | +0.37(+1.80%) |
Nov 29, 2022 | 20.34 | 20.50 | 20.34 | 20.50 | 921 | +0.32(+1.59%) |
Nov 28, 2022 | 20.98 | 20.98 | 20.18 | 20.18 | 3,577 | -1.28(-5.96%) |
Nov 25, 2022 | 21.00 | 21.46 | 20.68 | 21.46 | 3,402 | +0.46(+2.19%) |
Nov 23, 2022 | 20.80 | 21.00 | 20.65 | 21.00 | 3,457 | +0.51(+2.49%) |
Nov 22, 2022 | 20.40 | 20.54 | 20.35 | 20.49 | 10,485 | +0.29(+1.44%) |
Nov 21, 2022 | 18.86 | 20.25 | 18.86 | 20.20 | 3,876 | +0.20(+0.97%) |
Nov 18, 2022 | 19.50 | 20.02 | 19.44 | 20.00 | 6,267 | +0.59(+3.07%) |
Nov 17, 2022 | 19.37 | 19.41 | 19.20 | 19.41 | 2,715 | -0.79(-3.91%) |
Nov 15, 2022 | 20.20 | 615 | -0.16(-0.81%) | |||
Nov 14, 2022 | 20.22 | 20.36 | 20.13 | 20.36 | 3,013 | +0.22(+1.09%) |
Nov 11, 2022 | 20.32 | 20.33 | 20.14 | 20.14 | 2,097 | -0.12(-0.62%) |
Nov 10, 2022 | 19.62 | 20.27 | 19.57 | 20.27 | 28,851 | +0.94(+4.86%) |
Nov 09, 2022 | 19.04 | 19.33 | 19.04 | 19.33 | 534 | -0.17(-0.87%) |
Nov 08, 2022 | 18.54 | 19.53 | 18.46 | 19.50 | 9,260 | +0.96(+5.18%) |
Nov 07, 2022 | 17.80 | 18.54 | 17.80 | 18.54 | 8,823 | +0.59(+3.32%) |
Nov 04, 2022 | 17.70 | 18.14 | 17.70 | 17.95 | 12,084 | +1.04(+6.12%) |
Nov 03, 2022 | 17.00 | 17.12 | 16.58 | 16.91 | 13,159 | -0.34(-1.97%) |
Nov 02, 2022 | 18.12 | 18.32 | 17.25 | 17.25 | 6,856 | -0.74(-4.13%) |
Nov 01, 2022 | 18.03 | 18.03 | 17.96 | 17.99 | 14,669 | +0.13(+0.75%) |
Oct 31, 2022 | 17.88 | 17.88 | 17.70 | 17.86 | 4,629 | +0.01(+0.05%) |
Oct 28, 2022 | 17.94 | 18.03 | 17.80 | 17.85 | 10,950 | -0.53(-2.88%) |
Oct 27, 2022 | 18.27 | 18.38 | 18.27 | 18.38 | 10,422 | +0.02(+0.11%) |
Oct 26, 2022 | 18.32 | 18.56 | 17.95 | 18.36 | 55,214 | +0.41(+2.31%) |
Oct 25, 2022 | 17.91 | 17.95 | 17.88 | 17.95 | 6,450 | +0.38(+2.16%) |
Oct 24, 2022 | 17.43 | 17.63 | 17.19 | 17.57 | 9,177 | -0.08(-0.48%) |
Oct 21, 2022 | 17.00 | 17.66 | 17.00 | 17.65 | 6,338 | +0.69(+4.08%) |
Oct 20, 2022 | 17.12 | 17.12 | 16.90 | 16.96 | 13,042 | +0.18(+1.06%) |
Oct 19, 2022 | 17.25 | 17.25 | 16.48 | 16.78 | 9,928 | -0.42(-2.44%) |
Oct 18, 2022 | 17.31 | 17.31 | 17.20 | 17.20 | 70,255 | +0.14(+0.82%) |
Oct 17, 2022 | 17.10 | 17.27 | 16.52 | 17.06 | 19,384 | +0.54(+3.27%) |
Oct 14, 2022 | 16.93 | 16.95 | 16.47 | 16.52 | 9,500 | -0.74(-4.29%) |
Oct 13, 2022 | 17.16 | 17.94 | 16.62 | 17.26 | 15,472 | -0.44(-2.49%) |
Oct 11, 2022 | 17.70 | 182 | +0.00(+0.00%) | |||
Oct 10, 2022 | 17.50 | 17.70 | 17.50 | 17.70 | 1,615 | -0.20(-1.12%) |
Oct 07, 2022 | 17.77 | 18.00 | 17.68 | 17.90 | 20,649 | -0.34(-1.86%) |
Oct 06, 2022 | 18.24 | 18.25 | 18.19 | 18.24 | 4,053 | -0.20(-1.08%) |
Oct 05, 2022 | 18.02 | 18.44 | 17.83 | 18.44 | 9,092 | -0.31(-1.65%) |
Oct 04, 2022 | 18.37 | 18.75 | 17.48 | 18.75 | 13,004 | +0.30(+1.63%) |