Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.67 | 20.76 | 19.77 | 20.62 | 131,043 | -0.20(-0.97%) |
Dec 29, 2022 | 19.87 | 20.95 | 19.85 | 20.82 | 217,230 | +1.15(+5.85%) |
Dec 28, 2022 | 21.44 | 21.59 | 19.48 | 19.67 | 323,132 | -1.82(-8.46%) |
Dec 27, 2022 | 20.79 | 21.60 | 20.79 | 21.49 | 168,706 | +0.71(+3.40%) |
Dec 23, 2022 | 20.98 | 21.78 | 20.65 | 20.78 | 120,103 | -0.12(-0.56%) |
Dec 22, 2022 | 21.52 | 21.52 | 20.44 | 20.90 | 138,897 | -0.81(-3.74%) |
Dec 21, 2022 | 22.56 | 22.71 | 21.27 | 21.71 | 162,664 | -0.68(-3.02%) |
Dec 20, 2022 | 21.07 | 22.73 | 21.06 | 22.39 | 200,941 | +1.08(+5.08%) |
Dec 19, 2022 | 23.49 | 23.49 | 20.06 | 21.30 | 411,485 | -2.39(-10.08%) |
Dec 16, 2022 | 23.40 | 24.18 | 23.33 | 23.69 | 166,385 | +0.00(+0.00%) |
Dec 15, 2022 | 25.13 | 25.14 | 23.16 | 23.69 | 250,645 | -1.63(-6.45%) |
Dec 14, 2022 | 25.25 | 25.92 | 24.86 | 25.33 | 169,077 | +0.08(+0.31%) |
Dec 13, 2022 | 25.36 | 26.05 | 24.79 | 25.25 | 207,441 | +0.60(+2.43%) |
Dec 12, 2022 | 24.54 | 25.09 | 24.41 | 24.65 | 152,484 | +0.14(+0.59%) |
Dec 09, 2022 | 25.04 | 25.42 | 24.40 | 24.50 | 90,469 | -0.53(-2.12%) |
Dec 08, 2022 | 24.19 | 25.32 | 24.19 | 25.04 | 134,557 | +0.92(+3.81%) |
Dec 07, 2022 | 24.56 | 24.64 | 23.33 | 24.12 | 166,147 | -0.58(-2.35%) |
Dec 06, 2022 | 24.51 | 24.89 | 24.18 | 24.70 | 96,921 | +0.18(+0.75%) |
Dec 05, 2022 | 25.19 | 25.36 | 24.23 | 24.51 | 129,086 | -0.65(-2.57%) |
Dec 02, 2022 | 25.45 | 26.01 | 25.07 | 25.16 | 155,820 | -0.45(-1.77%) |
Dec 01, 2022 | 24.55 | 25.80 | 24.27 | 25.62 | 275,988 | +1.02(+4.17%) |
Nov 30, 2022 | 23.86 | 25.09 | 23.38 | 24.59 | 157,503 | +0.90(+3.79%) |
Nov 29, 2022 | 24.38 | 24.38 | 23.34 | 23.69 | 146,446 | -0.36(-1.49%) |
Nov 28, 2022 | 25.53 | 26.33 | 23.79 | 24.05 | 477,751 | -1.61(-6.29%) |
Nov 25, 2022 | 23.88 | 25.91 | 23.78 | 25.66 | 492,286 | +2.02(+8.54%) |
Nov 23, 2022 | 23.10 | 24.17 | 22.56 | 23.64 | 283,706 | +0.62(+2.69%) |
Nov 22, 2022 | 22.73 | 23.32 | 22.22 | 23.03 | 175,536 | +0.50(+2.23%) |
Nov 21, 2022 | 21.50 | 23.08 | 21.15 | 22.52 | 231,506 | +1.02(+4.72%) |
Nov 18, 2022 | 20.69 | 21.56 | 20.55 | 21.51 | 138,000 | +0.64(+3.06%) |
Nov 17, 2022 | 21.24 | 21.25 | 20.53 | 20.87 | 123,834 | -0.61(-2.84%) |
Nov 16, 2022 | 22.33 | 22.60 | 21.43 | 21.48 | 101,655 | -0.88(-3.93%) |
Nov 15, 2022 | 22.47 | 22.60 | 22.04 | 22.36 | 121,739 | +0.19(+0.87%) |
Nov 14, 2022 | 21.77 | 22.61 | 21.77 | 22.17 | 148,564 | +0.42(+1.91%) |
Nov 11, 2022 | 22.37 | 22.74 | 21.30 | 21.75 | 303,508 | -0.82(-3.64%) |
Nov 10, 2022 | 22.33 | 22.90 | 22.00 | 22.57 | 137,721 | +0.75(+3.46%) |
Nov 09, 2022 | 22.59 | 22.85 | 21.60 | 21.82 | 204,058 | -1.03(-4.53%) |
Nov 08, 2022 | 22.43 | 23.04 | 22.03 | 22.85 | 138,403 | +0.42(+1.85%) |
Nov 07, 2022 | 22.73 | 22.82 | 22.18 | 22.44 | 147,852 | -0.16(-0.73%) |
Nov 04, 2022 | 23.44 | 23.57 | 22.41 | 22.60 | 194,652 | -0.72(-3.07%) |
Nov 03, 2022 | 22.59 | 23.76 | 22.18 | 23.32 | 207,573 | +0.65(+2.86%) |
Nov 02, 2022 | 22.66 | 23.37 | 22.37 | 22.67 | 159,068 | +0.01(+0.04%) |
Nov 01, 2022 | 23.23 | 23.26 | 22.32 | 22.66 | 157,172 | -0.57(-2.45%) |
Oct 31, 2022 | 22.61 | 23.72 | 22.19 | 23.23 | 293,081 | +0.62(+2.73%) |
Oct 28, 2022 | 22.74 | 23.18 | 21.84 | 22.61 | 357,031 | -0.09(-0.38%) |
Oct 27, 2022 | 23.18 | 23.40 | 22.45 | 22.70 | 402,376 | -0.19(-0.84%) |
Oct 26, 2022 | 22.25 | 23.41 | 22.18 | 22.89 | 470,244 | +0.52(+2.33%) |
Oct 25, 2022 | 22.75 | 22.96 | 22.08 | 22.37 | 306,863 | -0.24(-1.07%) |
Oct 24, 2022 | 21.83 | 23.27 | 21.82 | 22.61 | 499,633 | +0.94(+4.36%) |
Oct 21, 2022 | 21.30 | 21.72 | 20.92 | 21.67 | 254,355 | +0.23(+1.08%) |
Oct 20, 2022 | 21.05 | 21.55 | 20.25 | 21.43 | 306,566 | +0.46(+2.21%) |
Oct 19, 2022 | 19.96 | 21.02 | 19.96 | 20.97 | 462,929 | +1.01(+5.07%) |
Oct 18, 2022 | 19.09 | 20.35 | 19.09 | 19.96 | 235,469 | +1.22(+6.54%) |
Oct 17, 2022 | 17.50 | 18.84 | 17.43 | 18.73 | 157,479 | +1.36(+7.82%) |
Oct 14, 2022 | 18.32 | 18.32 | 17.31 | 17.37 | 262,550 | -1.03(-5.60%) |
Oct 13, 2022 | 18.19 | 18.51 | 17.98 | 18.41 | 219,496 | +0.18(+1.01%) |
Oct 12, 2022 | 18.45 | 18.70 | 18.22 | 18.22 | 181,714 | -0.32(-1.72%) |
Oct 11, 2022 | 18.57 | 19.29 | 18.37 | 18.54 | 337,647 | -0.15(-0.83%) |
Oct 10, 2022 | 18.80 | 19.88 | 18.68 | 18.70 | 344,742 | -0.11(-0.56%) |
Oct 07, 2022 | 18.57 | 19.28 | 18.24 | 18.80 | 518,420 | +0.37(+1.99%) |
Oct 06, 2022 | 16.28 | 18.68 | 15.91 | 18.44 | 1,260,921 | +3.64(+24.64%) |
Oct 05, 2022 | 14.67 | 14.92 | 14.38 | 14.79 | 251,110 | +0.07(+0.46%) |
Oct 04, 2022 | 14.88 | 15.17 | 14.44 | 14.72 | 147,392 | +0.08(+0.53%) |