Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.70 | 23.30 | 22.70 | 23.02 | 6,732 | +0.28(+1.23%) |
Dec 29, 2022 | 22.80 | 23.68 | 22.25 | 22.74 | 18,211 | +0.01(+0.04%) |
Dec 28, 2022 | 24.44 | 24.44 | 22.59 | 22.73 | 33,724 | -1.57(-6.46%) |
Dec 27, 2022 | 24.44 | 24.89 | 24.03 | 24.30 | 14,378 | -0.13(-0.53%) |
Dec 23, 2022 | 24.68 | 24.68 | 24.02 | 24.43 | 12,728 | -0.14(-0.57%) |
Dec 22, 2022 | 24.58 | 24.66 | 24.00 | 24.57 | 20,241 | -0.12(-0.49%) |
Dec 21, 2022 | 24.63 | 25.01 | 24.03 | 24.69 | 22,002 | -0.07(-0.28%) |
Dec 20, 2022 | 22.98 | 24.93 | 22.98 | 24.76 | 8,916 | +1.12(+4.74%) |
Dec 19, 2022 | 24.22 | 24.22 | 23.55 | 23.64 | 17,096 | -0.85(-3.47%) |
Dec 16, 2022 | 23.00 | 24.73 | 22.61 | 24.49 | 90,035 | +1.21(+5.20%) |
Dec 15, 2022 | 24.35 | 24.35 | 23.05 | 23.28 | 50,029 | -1.42(-5.75%) |
Dec 14, 2022 | 26.00 | 26.00 | 24.16 | 24.70 | 31,161 | -1.43(-5.47%) |
Dec 13, 2022 | 25.00 | 27.61 | 24.99 | 26.13 | 37,513 | +1.79(+7.35%) |
Dec 12, 2022 | 24.24 | 25.00 | 23.72 | 24.34 | 19,563 | +0.13(+0.54%) |
Dec 09, 2022 | 24.00 | 24.30 | 23.94 | 24.21 | 10,773 | +0.02(+0.08%) |
Dec 08, 2022 | 23.63 | 24.47 | 23.50 | 24.19 | 11,651 | +0.49(+2.07%) |
Dec 07, 2022 | 23.66 | 24.00 | 23.37 | 23.70 | 35,377 | -0.25(-1.04%) |
Dec 06, 2022 | 23.91 | 24.06 | 23.33 | 23.95 | 30,103 | -0.12(-0.50%) |
Dec 05, 2022 | 24.34 | 24.34 | 23.35 | 24.07 | 22,849 | -0.17(-0.70%) |
Dec 02, 2022 | 22.89 | 24.41 | 22.89 | 24.24 | 14,081 | +0.94(+4.03%) |
Dec 01, 2022 | 22.66 | 23.50 | 22.57 | 23.30 | 17,550 | +0.50(+2.19%) |
Nov 30, 2022 | 21.84 | 23.12 | 21.49 | 22.80 | 18,984 | +1.00(+4.59%) |
Nov 29, 2022 | 22.02 | 22.02 | 21.38 | 21.80 | 36,454 | -0.11(-0.50%) |
Nov 28, 2022 | 22.03 | 22.32 | 21.34 | 21.91 | 21,205 | -0.27(-1.22%) |
Nov 25, 2022 | 22.10 | 22.32 | 21.75 | 22.18 | 6,849 | +0.26(+1.19%) |
Nov 23, 2022 | 22.07 | 22.07 | 21.78 | 21.92 | 5,616 | -0.08(-0.36%) |
Nov 22, 2022 | 21.69 | 22.07 | 20.81 | 22.00 | 22,604 | +0.18(+0.82%) |
Nov 21, 2022 | 21.59 | 22.33 | 21.39 | 21.82 | 12,664 | +0.23(+1.09%) |
Nov 18, 2022 | 21.45 | 22.18 | 20.89 | 21.59 | 34,587 | +0.59(+2.79%) |
Nov 17, 2022 | 20.26 | 21.29 | 20.26 | 21.00 | 13,510 | +0.00(+0.00%) |
Nov 16, 2022 | 21.11 | 21.29 | 19.96 | 21.00 | 15,041 | -0.30(-1.41%) |
Nov 15, 2022 | 21.00 | 21.49 | 20.35 | 21.30 | 19,158 | +0.62(+3.00%) |
Nov 14, 2022 | 20.56 | 20.90 | 19.96 | 20.68 | 23,317 | +0.00(+0.02%) |
Nov 11, 2022 | 19.71 | 20.89 | 19.71 | 20.68 | 44,000 | +1.18(+6.03%) |
Nov 10, 2022 | 18.32 | 20.14 | 18.31 | 19.50 | 45,357 | +2.02(+11.56%) |
Nov 09, 2022 | 16.96 | 18.23 | 16.96 | 17.48 | 35,410 | +0.25(+1.45%) |
Nov 08, 2022 | 15.61 | 18.97 | 15.61 | 17.23 | 181,289 | +2.10(+13.88%) |
Nov 07, 2022 | 16.34 | 16.34 | 14.89 | 15.13 | 54,083 | -1.58(-9.46%) |
Nov 04, 2022 | 16.72 | 16.90 | 16.07 | 16.71 | 22,104 | -0.19(-1.12%) |
Nov 03, 2022 | 16.74 | 17.07 | 16.74 | 16.90 | 15,582 | +0.18(+1.08%) |
Nov 02, 2022 | 17.06 | 17.50 | 16.72 | 16.72 | 29,182 | -0.56(-3.24%) |
Nov 01, 2022 | 17.49 | 17.59 | 17.28 | 17.28 | 19,400 | -0.16(-0.92%) |
Oct 31, 2022 | 17.30 | 17.77 | 17.29 | 17.44 | 22,705 | +0.16(+0.93%) |
Oct 28, 2022 | 17.01 | 17.30 | 16.90 | 17.28 | 38,682 | +0.31(+1.83%) |
Oct 27, 2022 | 17.14 | 17.28 | 16.59 | 16.97 | 16,335 | +0.02(+0.12%) |
Oct 26, 2022 | 16.89 | 17.75 | 16.89 | 16.95 | 19,874 | +0.00(+0.00%) |
Oct 25, 2022 | 16.98 | 17.20 | 16.94 | 16.95 | 26,611 | +0.27(+1.62%) |
Oct 24, 2022 | 16.55 | 16.96 | 16.48 | 16.68 | 17,231 | +0.24(+1.46%) |
Oct 21, 2022 | 16.16 | 17.30 | 16.16 | 16.44 | 21,255 | +0.55(+3.46%) |
Oct 20, 2022 | 15.86 | 16.03 | 15.82 | 15.89 | 14,706 | -0.11(-0.69%) |
Oct 19, 2022 | 16.64 | 16.64 | 15.88 | 16.00 | 19,956 | -0.42(-2.56%) |
Oct 18, 2022 | 16.62 | 16.88 | 16.42 | 16.42 | 14,970 | -0.06(-0.36%) |
Oct 17, 2022 | 16.46 | 16.83 | 16.38 | 16.48 | 20,069 | +0.12(+0.76%) |
Oct 14, 2022 | 17.07 | 17.30 | 16.30 | 16.36 | 30,845 | -0.57(-3.34%) |
Oct 13, 2022 | 16.58 | 18.00 | 16.50 | 16.92 | 37,810 | +0.01(+0.06%) |
Oct 12, 2022 | 17.06 | 17.19 | 16.87 | 16.91 | 16,101 | -0.18(-1.05%) |
Oct 11, 2022 | 17.07 | 17.40 | 16.80 | 17.09 | 33,912 | +0.00(+0.00%) |
Oct 10, 2022 | 17.23 | 17.80 | 17.04 | 17.09 | 30,868 | -0.20(-1.16%) |
Oct 07, 2022 | 17.51 | 17.80 | 17.03 | 17.29 | 22,939 | -0.51(-2.87%) |
Oct 06, 2022 | 18.53 | 19.14 | 17.80 | 17.80 | 20,795 | -0.66(-3.58%) |
Oct 05, 2022 | 18.45 | 18.59 | 18.14 | 18.46 | 22,797 | -0.28(-1.49%) |
Oct 04, 2022 | 18.80 | 18.98 | 18.60 | 18.74 | 20,894 | +0.35(+1.90%) |