Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.65 | 19.90 | 18.83 | 19.72 | 36,310 | +0.06(+0.29%) |
Dec 29, 2022 | 20.09 | 20.09 | 19.49 | 19.67 | 7,098 | -0.38(-1.87%) |
Dec 28, 2022 | 20.17 | 20.26 | 20.04 | 20.04 | 8,561 | -0.16(-0.79%) |
Dec 27, 2022 | 20.18 | 20.23 | 19.99 | 20.20 | 9,984 | +0.02(+0.09%) |
Dec 23, 2022 | 20.10 | 20.26 | 19.97 | 20.18 | 2,467 | +0.33(+1.64%) |
Dec 22, 2022 | 19.81 | 19.94 | 19.81 | 19.86 | 9,070 | -0.42(-2.07%) |
Dec 21, 2022 | 19.99 | 20.46 | 19.99 | 20.28 | 6,640 | +0.25(+1.27%) |
Dec 20, 2022 | 20.42 | 20.46 | 19.90 | 20.02 | 14,685 | -0.33(-1.62%) |
Dec 19, 2022 | 20.39 | 20.42 | 19.90 | 20.35 | 7,545 | +0.45(+2.26%) |
Dec 16, 2022 | 20.06 | 20.36 | 19.86 | 19.90 | 6,838 | -0.14(-0.70%) |
Dec 15, 2022 | 19.75 | 20.17 | 19.71 | 20.04 | 7,326 | +0.11(+0.55%) |
Dec 14, 2022 | 20.21 | 20.46 | 19.91 | 19.93 | 11,627 | -0.02(-0.12%) |
Dec 13, 2022 | 20.00 | 20.46 | 19.95 | 19.96 | 13,033 | +0.01(+0.05%) |
Dec 12, 2022 | 20.46 | 20.46 | 19.95 | 19.95 | 6,186 | -0.64(-3.11%) |
Dec 09, 2022 | 20.68 | 20.68 | 20.37 | 20.59 | 3,493 | +0.02(+0.12%) |
Dec 08, 2022 | 20.28 | 21.06 | 20.28 | 20.56 | 9,312 | +0.16(+0.78%) |
Dec 07, 2022 | 20.56 | 20.56 | 20.24 | 20.40 | 7,249 | -0.15(-0.75%) |
Dec 06, 2022 | 20.39 | 21.13 | 20.37 | 20.56 | 7,071 | +0.17(+0.83%) |
Dec 05, 2022 | 20.51 | 21.12 | 20.37 | 20.39 | 6,862 | -0.27(-1.32%) |
Dec 02, 2022 | 20.69 | 21.07 | 20.65 | 20.66 | 6,855 | +0.01(+0.05%) |
Dec 01, 2022 | 21.47 | 21.50 | 20.37 | 20.65 | 8,045 | -0.84(-3.93%) |
Nov 30, 2022 | 20.96 | 21.60 | 20.22 | 21.50 | 16,439 | +0.15(+0.71%) |
Nov 29, 2022 | 20.89 | 21.97 | 20.89 | 21.34 | 3,464 | +0.43(+2.06%) |
Nov 28, 2022 | 21.18 | 21.26 | 20.65 | 20.91 | 9,571 | -0.35(-1.63%) |
Nov 25, 2022 | 21.20 | 21.36 | 21.10 | 21.26 | 6,825 | +0.03(+0.12%) |
Nov 23, 2022 | 21.29 | 21.36 | 20.81 | 21.24 | 9,791 | -0.07(-0.32%) |
Nov 22, 2022 | 21.30 | 21.43 | 20.82 | 21.30 | 13,327 | -0.15(-0.69%) |
Nov 21, 2022 | 20.86 | 21.45 | 20.78 | 21.45 | 7,494 | +0.08(+0.36%) |
Nov 18, 2022 | 21.92 | 21.96 | 20.90 | 21.37 | 4,931 | -0.47(-2.15%) |
Nov 17, 2022 | 21.62 | 21.90 | 20.70 | 21.84 | 6,131 | +0.02(+0.09%) |
Nov 16, 2022 | 21.97 | 21.97 | 21.69 | 21.82 | 6,310 | +0.00(+0.00%) |
Nov 15, 2022 | 21.82 | 21.82 | 21.59 | 21.82 | 4,761 | -0.10(-0.47%) |
Nov 14, 2022 | 21.97 | 21.97 | 21.77 | 21.93 | 1,398 | -0.04(-0.17%) |
Nov 11, 2022 | 21.99 | 22.01 | 21.59 | 21.97 | 2,347 | -0.03(-0.13%) |
Nov 10, 2022 | 20.94 | 22.04 | 20.94 | 21.99 | 4,166 | +1.04(+4.97%) |
Nov 09, 2022 | 21.50 | 21.56 | 20.95 | 20.95 | 1,711 | -0.01(-0.04%) |
Nov 08, 2022 | 21.11 | 21.16 | 20.91 | 20.96 | 8,119 | +0.05(+0.22%) |
Nov 07, 2022 | 20.68 | 21.83 | 20.42 | 20.91 | 15,542 | +0.23(+1.14%) |
Nov 04, 2022 | 20.67 | 21.07 | 20.60 | 20.68 | 9,096 | +0.01(+0.05%) |
Nov 03, 2022 | 21.73 | 21.77 | 20.28 | 20.67 | 4,438 | -1.00(-4.63%) |
Nov 02, 2022 | 21.36 | 21.96 | 21.36 | 21.67 | 5,122 | +0.27(+1.27%) |
Nov 01, 2022 | 22.04 | 22.04 | 21.37 | 21.40 | 7,746 | -0.41(-1.89%) |
Oct 31, 2022 | 21.95 | 22.04 | 21.59 | 21.82 | 4,424 | -0.23(-1.06%) |
Oct 28, 2022 | 21.87 | 22.15 | 21.87 | 22.05 | 1,377 | +0.46(+2.12%) |
Oct 27, 2022 | 21.56 | 21.94 | 21.21 | 21.59 | 8,535 | -0.53(-2.41%) |
Oct 26, 2022 | 21.64 | 22.86 | 21.64 | 22.12 | 6,729 | +0.76(+3.55%) |
Oct 25, 2022 | 20.77 | 21.76 | 20.66 | 21.36 | 3,970 | +0.38(+1.83%) |
Oct 24, 2022 | 20.61 | 21.08 | 20.33 | 20.98 | 8,931 | +0.51(+2.48%) |
Oct 21, 2022 | 20.82 | 21.03 | 20.21 | 20.47 | 10,556 | -0.60(-2.86%) |
Oct 20, 2022 | 20.86 | 21.56 | 20.60 | 21.08 | 7,162 | +0.19(+0.91%) |
Oct 19, 2022 | 21.27 | 21.68 | 20.89 | 20.89 | 4,060 | -0.38(-1.77%) |
Oct 18, 2022 | 21.21 | 21.68 | 20.86 | 21.26 | 2,648 | +0.03(+0.14%) |
Oct 17, 2022 | 21.55 | 21.73 | 20.83 | 21.23 | 4,259 | +0.11(+0.52%) |
Oct 14, 2022 | 21.61 | 21.78 | 20.70 | 21.12 | 5,059 | -0.45(-2.09%) |
Oct 13, 2022 | 20.84 | 21.59 | 20.84 | 21.57 | 8,944 | +0.60(+2.87%) |
Oct 12, 2022 | 21.17 | 22.06 | 20.70 | 20.97 | 11,623 | -0.92(-4.20%) |
Oct 11, 2022 | 21.71 | 21.89 | 21.56 | 21.89 | 2,153 | -0.17(-0.77%) |
Oct 10, 2022 | 21.58 | 22.28 | 21.04 | 22.06 | 4,736 | +0.47(+2.17%) |
Oct 07, 2022 | 22.34 | 22.34 | 21.59 | 21.59 | 6,172 | -0.90(-4.01%) |
Oct 06, 2022 | 22.28 | 22.49 | 21.70 | 22.49 | 5,959 | +0.19(+0.85%) |
Oct 05, 2022 | 22.22 | 22.36 | 22.09 | 22.30 | 1,720 | +0.05(+0.24%) |
Oct 04, 2022 | 22.14 | 22.37 | 22.14 | 22.25 | 1,632 | +0.31(+1.43%) |