Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.17 | 19.64 | 19.17 | 19.34 | 285,651 | -0.03(-0.15%) |
Dec 29, 2022 | 18.93 | 19.45 | 18.81 | 19.37 | 165,574 | +0.59(+3.14%) |
Dec 28, 2022 | 18.95 | 19.26 | 18.73 | 18.78 | 159,200 | -0.37(-1.93%) |
Dec 27, 2022 | 19.10 | 19.16 | 18.93 | 19.15 | 85,882 | +0.05(+0.26%) |
Dec 23, 2022 | 19.10 | 19.15 | 18.90 | 19.10 | 115,037 | +0.00(+0.00%) |
Dec 22, 2022 | 19.39 | 19.54 | 18.75 | 19.10 | 351,511 | -0.48(-2.45%) |
Dec 21, 2022 | 19.39 | 19.64 | 19.35 | 19.58 | 342,934 | +0.32(+1.66%) |
Dec 20, 2022 | 19.40 | 19.59 | 19.23 | 19.26 | 184,181 | -0.24(-1.23%) |
Dec 19, 2022 | 19.49 | 19.79 | 19.40 | 19.50 | 200,059 | +0.09(+0.46%) |
Dec 16, 2022 | 20.28 | 20.48 | 19.38 | 19.41 | 285,738 | -0.98(-4.81%) |
Dec 15, 2022 | 20.53 | 20.75 | 20.23 | 20.39 | 217,994 | -0.43(-2.07%) |
Dec 14, 2022 | 20.78 | 21.12 | 20.56 | 20.82 | 264,159 | +0.04(+0.19%) |
Dec 13, 2022 | 21.49 | 21.69 | 20.65 | 20.78 | 250,743 | -0.15(-0.72%) |
Dec 12, 2022 | 21.15 | 21.57 | 20.83 | 20.93 | 441,255 | +0.56(+2.75%) |
Dec 09, 2022 | 20.41 | 20.66 | 20.33 | 20.37 | 129,373 | -0.15(-0.73%) |
Dec 08, 2022 | 20.45 | 20.73 | 20.32 | 20.52 | 351,329 | +0.17(+0.84%) |
Dec 07, 2022 | 20.59 | 20.66 | 20.30 | 20.35 | 206,913 | -0.27(-1.31%) |
Dec 06, 2022 | 21.02 | 21.06 | 20.59 | 20.62 | 177,017 | -0.30(-1.43%) |
Dec 05, 2022 | 20.81 | 21.17 | 20.69 | 20.92 | 196,631 | -0.04(-0.19%) |
Dec 02, 2022 | 21.27 | 21.43 | 20.87 | 20.96 | 332,779 | -0.70(-3.23%) |
Dec 01, 2022 | 21.58 | 21.73 | 21.38 | 21.66 | 175,947 | +0.10(+0.46%) |
Nov 30, 2022 | 21.39 | 21.72 | 20.96 | 21.56 | 309,771 | +0.43(+2.04%) |
Nov 29, 2022 | 21.37 | 21.44 | 21.09 | 21.13 | 222,329 | -0.16(-0.75%) |
Nov 28, 2022 | 21.48 | 21.81 | 21.28 | 21.29 | 205,516 | -0.43(-1.98%) |
Nov 25, 2022 | 21.68 | 21.77 | 21.47 | 21.72 | 57,749 | +0.13(+0.60%) |
Nov 23, 2022 | 21.44 | 21.88 | 21.44 | 21.59 | 160,594 | +0.10(+0.47%) |
Nov 22, 2022 | 21.46 | 21.54 | 21.18 | 21.49 | 403,516 | +0.21(+0.99%) |
Nov 21, 2022 | 21.04 | 21.39 | 20.83 | 21.28 | 272,278 | +0.03(+0.14%) |
Nov 18, 2022 | 21.57 | 21.57 | 21.10 | 21.25 | 252,837 | -0.10(-0.47%) |
Nov 17, 2022 | 21.08 | 21.60 | 20.93 | 21.35 | 273,887 | -0.11(-0.51%) |
Nov 16, 2022 | 21.81 | 22.07 | 21.44 | 21.46 | 462,946 | -0.50(-2.28%) |
Nov 15, 2022 | 22.05 | 22.68 | 21.73 | 21.96 | 435,668 | +0.22(+1.01%) |
Nov 14, 2022 | 21.46 | 22.01 | 21.10 | 21.74 | 414,209 | -0.02(-0.09%) |
Nov 11, 2022 | 21.49 | 21.97 | 20.95 | 21.76 | 526,658 | +0.41(+1.92%) |
Nov 10, 2022 | 18.80 | 21.45 | 18.71 | 21.35 | 1,050,393 | +3.58(+20.15%) |
Nov 09, 2022 | 18.15 | 18.15 | 17.66 | 17.77 | 422,645 | -0.45(-2.47%) |
Nov 08, 2022 | 17.91 | 18.39 | 17.86 | 18.22 | 208,587 | +0.28(+1.56%) |
Nov 07, 2022 | 18.07 | 18.10 | 17.63 | 17.94 | 325,020 | -0.10(-0.55%) |
Nov 04, 2022 | 18.04 | 18.14 | 17.62 | 18.04 | 233,205 | +0.39(+2.21%) |
Nov 03, 2022 | 17.46 | 17.92 | 17.37 | 17.65 | 270,167 | -0.03(-0.17%) |
Nov 02, 2022 | 18.51 | 17.65 | 17.68 | 373,647 | -0.83(-4.48%) | |
Nov 01, 2022 | 19.32 | 19.43 | 18.45 | 18.51 | 379,198 | -0.58(-3.04%) |
Oct 31, 2022 | 18.92 | 19.17 | 18.88 | 19.09 | 207,548 | +0.00(+0.00%) |
Oct 28, 2022 | 19.15 | 19.15 | 18.89 | 19.09 | 288,556 | -0.06(-0.31%) |
Oct 27, 2022 | 18.71 | 19.19 | 18.70 | 19.15 | 383,312 | +0.44(+2.35%) |
Oct 26, 2022 | 18.34 | 19.19 | 18.24 | 18.71 | 467,105 | +0.33(+1.80%) |
Oct 25, 2022 | 17.84 | 18.40 | 17.79 | 18.38 | 543,752 | +0.59(+3.32%) |
Oct 24, 2022 | 17.65 | 17.82 | 17.41 | 17.79 | 469,111 | +0.15(+0.85%) |
Oct 21, 2022 | 17.03 | 17.68 | 16.98 | 17.64 | 334,270 | +0.61(+3.58%) |
Oct 20, 2022 | 17.28 | 17.49 | 17.00 | 17.03 | 321,172 | -0.13(-0.76%) |
Oct 19, 2022 | 17.08 | 17.22 | 16.86 | 17.16 | 333,995 | -0.09(-0.52%) |
Oct 18, 2022 | 17.39 | 17.65 | 17.11 | 17.25 | 424,806 | +0.23(+1.35%) |
Oct 17, 2022 | 16.67 | 17.14 | 16.62 | 17.02 | 506,050 | +0.65(+3.97%) |
Oct 14, 2022 | 17.10 | 17.11 | 16.34 | 16.37 | 467,196 | -0.47(-2.79%) |
Oct 13, 2022 | 15.87 | 16.97 | 15.77 | 16.84 | 668,278 | +0.58(+3.57%) |
Oct 12, 2022 | 16.09 | 16.32 | 15.98 | 16.26 | 295,698 | +0.02(+0.12%) |
Oct 11, 2022 | 16.17 | 16.83 | 15.94 | 16.24 | 466,103 | -0.04(-0.25%) |
Oct 10, 2022 | 16.53 | 16.69 | 16.26 | 16.28 | 204,438 | -0.09(-0.55%) |
Oct 07, 2022 | 16.44 | 16.46 | 16.16 | 16.37 | 453,935 | -0.25(-1.50%) |
Oct 06, 2022 | 16.82 | 16.94 | 16.48 | 16.62 | 419,249 | -0.20(-1.19%) |
Oct 05, 2022 | 16.54 | 16.96 | 16.54 | 16.82 | 453,837 | -0.06(-0.36%) |
Oct 04, 2022 | 16.26 | 17.04 | 16.25 | 16.88 | 464,226 | +1.00(+6.30%) |