Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.51 | 22.51 | 22.14 | 22.31 | 85,523 | -0.24(-1.04%) |
Dec 29, 2022 | 22.50 | 22.61 | 22.49 | 22.55 | 68,411 | +0.28(+1.26%) |
Dec 28, 2022 | 22.49 | 22.57 | 22.26 | 22.27 | 75,983 | -0.20(-0.87%) |
Dec 27, 2022 | 22.50 | 22.59 | 22.41 | 22.46 | 95,101 | +0.05(+0.20%) |
Dec 23, 2022 | 22.25 | 22.46 | 22.07 | 22.41 | 74,482 | +0.34(+1.56%) |
Dec 22, 2022 | 22.18 | 22.19 | 21.86 | 22.07 | 125,166 | -0.41(-1.82%) |
Dec 21, 2022 | 22.45 | 22.62 | 22.42 | 22.48 | 106,355 | +0.44(+2.00%) |
Dec 20, 2022 | 21.82 | 22.16 | 21.82 | 22.04 | 108,461 | -0.16(-0.70%) |
Dec 19, 2022 | 22.33 | 22.43 | 22.13 | 22.20 | 193,097 | -0.30(-1.36%) |
Dec 16, 2022 | 22.68 | 22.77 | 22.40 | 22.50 | 113,060 | -0.50(-2.17%) |
Dec 15, 2022 | 22.97 | 23.09 | 22.72 | 23.00 | 110,597 | -0.09(-0.39%) |
Dec 14, 2022 | 22.99 | 23.27 | 22.89 | 23.09 | 134,536 | +0.09(+0.37%) |
Dec 13, 2022 | 23.45 | 23.50 | 22.91 | 23.00 | 86,466 | +0.38(+1.70%) |
Dec 12, 2022 | 22.66 | 22.75 | 22.49 | 22.62 | 116,902 | -0.16(-0.70%) |
Dec 09, 2022 | 22.80 | 23.00 | 22.74 | 22.78 | 193,862 | -0.01(-0.04%) |
Dec 08, 2022 | 22.71 | 22.82 | 22.61 | 22.79 | 138,007 | -0.12(-0.52%) |
Dec 07, 2022 | 22.94 | 23.12 | 22.87 | 22.91 | 106,759 | -0.24(-1.04%) |
Dec 06, 2022 | 23.40 | 23.45 | 23.02 | 23.15 | 136,434 | -0.10(-0.43%) |
Dec 05, 2022 | 23.43 | 23.50 | 23.14 | 23.25 | 182,838 | -0.72(-3.00%) |
Dec 02, 2022 | 23.67 | 24.04 | 23.61 | 23.97 | 95,037 | +0.33(+1.40%) |
Dec 01, 2022 | 23.57 | 23.71 | 23.28 | 23.64 | 100,186 | -0.38(-1.58%) |
Nov 30, 2022 | 23.63 | 24.04 | 23.28 | 24.02 | 93,469 | +0.39(+1.65%) |
Nov 29, 2022 | 23.51 | 23.76 | 23.51 | 23.63 | 93,846 | -0.05(-0.21%) |
Nov 28, 2022 | 24.07 | 24.10 | 23.61 | 23.68 | 93,552 | -0.73(-2.99%) |
Nov 25, 2022 | 24.18 | 24.42 | 24.15 | 24.41 | 74,359 | +0.23(+0.95%) |
Nov 23, 2022 | 23.74 | 24.23 | 23.74 | 24.18 | 90,600 | +0.39(+1.64%) |
Nov 22, 2022 | 23.67 | 23.90 | 23.61 | 23.79 | 62,165 | -0.14(-0.58%) |
Nov 21, 2022 | 23.46 | 23.95 | 23.46 | 23.93 | 134,651 | -0.36(-1.48%) |
Nov 18, 2022 | 24.31 | 24.41 | 24.14 | 24.29 | 105,490 | +0.28(+1.17%) |
Nov 17, 2022 | 23.59 | 24.01 | 23.52 | 24.01 | 228,755 | +0.20(+0.84%) |
Nov 16, 2022 | 23.93 | 23.99 | 23.75 | 23.81 | 138,814 | -0.31(-1.29%) |
Nov 15, 2022 | 24.28 | 24.43 | 23.85 | 24.12 | 92,336 | -0.12(-0.50%) |
Nov 14, 2022 | 24.13 | 24.45 | 24.03 | 24.24 | 198,283 | -0.26(-1.06%) |
Nov 11, 2022 | 24.00 | 24.57 | 24.00 | 24.50 | 77,756 | +1.14(+4.88%) |
Nov 10, 2022 | 22.55 | 23.36 | 22.52 | 23.36 | 138,669 | +1.69(+7.80%) |
Nov 09, 2022 | 21.72 | 21.97 | 21.60 | 21.67 | 72,040 | -0.55(-2.48%) |
Nov 08, 2022 | 21.93 | 22.32 | 21.91 | 22.22 | 125,865 | +0.75(+3.49%) |
Nov 07, 2022 | 21.43 | 21.54 | 21.29 | 21.47 | 280,391 | +0.34(+1.61%) |
Nov 04, 2022 | 20.73 | 21.20 | 20.70 | 21.13 | 177,389 | +1.19(+5.97%) |
Nov 03, 2022 | 19.69 | 20.00 | 19.69 | 19.94 | 288,411 | -0.24(-1.19%) |
Nov 02, 2022 | 20.76 | 20.78 | 20.16 | 20.18 | 208,117 | -0.81(-3.86%) |
Nov 01, 2022 | 21.40 | 21.40 | 20.76 | 20.99 | 158,755 | -0.05(-0.24%) |
Oct 31, 2022 | 20.96 | 21.18 | 20.86 | 21.04 | 404,174 | -0.36(-1.68%) |
Oct 28, 2022 | 21.06 | 21.83 | 20.88 | 21.40 | 128,721 | +0.12(+0.56%) |
Oct 27, 2022 | 21.27 | 22.40 | 21.12 | 21.28 | 114,483 | -0.12(-0.56%) |
Oct 26, 2022 | 21.10 | 22.13 | 21.07 | 21.40 | 103,655 | +0.28(+1.33%) |
Oct 25, 2022 | 20.53 | 21.20 | 20.53 | 21.12 | 188,880 | +0.77(+3.80%) |
Oct 24, 2022 | 20.22 | 20.96 | 20.05 | 20.35 | 327,581 | +0.25(+1.23%) |
Oct 21, 2022 | 19.40 | 20.43 | 19.36 | 20.10 | 111,818 | +0.22(+1.11%) |
Oct 20, 2022 | 19.95 | 20.13 | 19.78 | 19.88 | 507,809 | -0.23(-1.14%) |
Oct 19, 2022 | 20.60 | 20.65 | 19.98 | 20.11 | 85,052 | -1.00(-4.74%) |
Oct 18, 2022 | 21.13 | 21.18 | 20.90 | 21.11 | 242,457 | +0.81(+3.99%) |
Oct 17, 2022 | 20.21 | 20.31 | 20.10 | 20.30 | 486,804 | +0.75(+3.84%) |
Oct 14, 2022 | 20.09 | 20.15 | 19.55 | 19.55 | 208,654 | -0.35(-1.76%) |
Oct 13, 2022 | 19.05 | 19.94 | 18.71 | 19.90 | 386,368 | +0.97(+5.12%) |
Oct 12, 2022 | 19.24 | 19.25 | 18.93 | 18.93 | 70,797 | -0.15(-0.79%) |
Oct 11, 2022 | 19.02 | 19.40 | 18.93 | 19.08 | 269,009 | -0.40(-2.05%) |
Oct 10, 2022 | 19.44 | 19.55 | 19.24 | 19.48 | 358,753 | +0.34(+1.78%) |
Oct 07, 2022 | 19.48 | 19.48 | 19.06 | 19.14 | 347,404 | -0.83(-4.16%) |
Oct 06, 2022 | 19.85 | 20.05 | 19.85 | 19.97 | 105,413 | -0.16(-0.79%) |
Oct 05, 2022 | 20.12 | 20.24 | 19.77 | 20.13 | 125,917 | -0.35(-1.71%) |
Oct 04, 2022 | 20.26 | 20.50 | 20.22 | 20.48 | 359,719 | +0.68(+3.43%) |