Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.49 | 19.77 | 19.38 | 19.44 | 69,503 | -0.14(-0.71%) |
Dec 29, 2022 | 19.60 | 19.83 | 19.35 | 19.58 | 77,683 | +0.19(+0.96%) |
Dec 28, 2022 | 19.30 | 19.70 | 19.29 | 19.40 | 69,266 | -0.15(-0.76%) |
Dec 27, 2022 | 19.84 | 19.84 | 19.44 | 19.55 | 25,748 | -0.15(-0.76%) |
Dec 23, 2022 | 19.58 | 20.05 | 19.48 | 19.70 | 74,156 | +0.16(+0.81%) |
Dec 22, 2022 | 19.74 | 19.74 | 19.29 | 19.54 | 67,896 | -0.21(-1.04%) |
Dec 21, 2022 | 19.65 | 19.86 | 19.41 | 19.74 | 65,604 | +0.35(+1.78%) |
Dec 20, 2022 | 19.58 | 19.63 | 19.27 | 19.40 | 51,092 | -0.23(-1.19%) |
Dec 19, 2022 | 19.92 | 20.18 | 19.55 | 19.63 | 35,369 | -0.35(-1.77%) |
Dec 16, 2022 | 19.77 | 20.10 | 19.32 | 19.98 | 188,135 | -0.07(-0.33%) |
Dec 15, 2022 | 20.31 | 20.31 | 19.52 | 20.05 | 49,527 | -0.47(-2.27%) |
Dec 14, 2022 | 20.69 | 20.82 | 20.18 | 20.52 | 51,136 | -0.29(-1.39%) |
Dec 13, 2022 | 20.88 | 21.11 | 20.48 | 20.80 | 53,551 | +0.26(+1.27%) |
Dec 12, 2022 | 20.48 | 20.68 | 20.43 | 20.54 | 22,965 | +0.00(+0.00%) |
Dec 09, 2022 | 20.59 | 20.62 | 20.39 | 20.54 | 19,054 | -0.02(-0.09%) |
Dec 08, 2022 | 20.44 | 20.75 | 20.38 | 20.56 | 42,828 | +0.08(+0.41%) |
Dec 07, 2022 | 20.42 | 20.68 | 20.39 | 20.48 | 17,722 | -0.08(-0.41%) |
Dec 06, 2022 | 20.39 | 20.57 | 20.25 | 20.56 | 88,925 | +0.24(+1.19%) |
Dec 05, 2022 | 20.49 | 20.70 | 20.25 | 20.32 | 37,456 | -0.45(-2.16%) |
Dec 02, 2022 | 20.74 | 21.11 | 20.21 | 20.77 | 17,808 | -0.14(-0.67%) |
Dec 01, 2022 | 21.06 | 21.11 | 20.53 | 20.91 | 21,588 | -0.05(-0.22%) |
Nov 30, 2022 | 20.54 | 21.07 | 20.16 | 20.95 | 22,211 | +0.34(+1.63%) |
Nov 29, 2022 | 20.31 | 20.66 | 20.31 | 20.62 | 23,410 | +0.07(+0.32%) |
Nov 28, 2022 | 20.57 | 20.64 | 20.36 | 20.55 | 19,400 | -0.02(-0.09%) |
Nov 25, 2022 | 20.49 | 20.83 | 20.45 | 20.57 | 11,406 | +0.00(+0.00%) |
Nov 23, 2022 | 20.97 | 21.15 | 20.42 | 20.57 | 20,368 | -0.50(-2.39%) |
Nov 22, 2022 | 20.80 | 21.20 | 20.63 | 21.08 | 26,804 | +0.20(+0.94%) |
Nov 21, 2022 | 20.94 | 21.14 | 20.80 | 20.88 | 24,305 | -0.07(-0.36%) |
Nov 18, 2022 | 21.12 | 21.54 | 20.74 | 20.95 | 31,632 | +0.03(+0.13%) |
Nov 17, 2022 | 20.67 | 20.94 | 20.40 | 20.93 | 30,604 | +0.07(+0.36%) |
Nov 16, 2022 | 20.83 | 21.03 | 20.61 | 20.85 | 23,352 | +0.12(+0.58%) |
Nov 15, 2022 | 20.99 | 21.23 | 20.68 | 20.73 | 23,253 | -0.04(-0.18%) |
Nov 14, 2022 | 20.96 | 21.21 | 20.61 | 20.77 | 30,168 | -0.20(-0.93%) |
Nov 11, 2022 | 21.55 | 21.63 | 20.94 | 20.96 | 14,221 | -0.63(-2.94%) |
Nov 10, 2022 | 21.19 | 21.72 | 21.19 | 21.60 | 48,613 | +0.90(+4.37%) |
Nov 09, 2022 | 21.03 | 21.07 | 20.65 | 20.69 | 17,270 | -0.35(-1.68%) |
Nov 08, 2022 | 21.29 | 21.42 | 21.04 | 21.05 | 24,121 | -0.03(-0.13%) |
Nov 07, 2022 | 21.09 | 21.26 | 20.99 | 21.08 | 30,520 | +0.07(+0.31%) |
Nov 04, 2022 | 20.67 | 21.08 | 20.35 | 21.01 | 28,024 | +0.49(+2.41%) |
Nov 03, 2022 | 20.35 | 20.52 | 19.89 | 20.52 | 42,346 | -0.03(-0.14%) |
Nov 02, 2022 | 20.69 | 21.15 | 20.53 | 20.54 | 23,370 | -0.31(-1.48%) |
Nov 01, 2022 | 20.82 | 21.06 | 20.71 | 20.85 | 20,660 | -0.14(-0.67%) |
Oct 31, 2022 | 20.98 | 21.34 | 20.75 | 20.99 | 35,811 | +0.04(+0.18%) |
Oct 28, 2022 | 20.95 | 21.29 | 20.66 | 20.95 | 27,476 | +0.12(+0.58%) |
Oct 27, 2022 | 20.94 | 21.34 | 20.80 | 20.83 | 45,750 | +0.07(+0.36%) |
Oct 26, 2022 | 20.88 | 21.31 | 20.67 | 20.76 | 60,788 | +0.07(+0.36%) |
Oct 25, 2022 | 19.80 | 20.90 | 19.76 | 20.68 | 143,119 | +0.68(+3.38%) |
Oct 24, 2022 | 19.99 | 20.09 | 19.87 | 20.01 | 58,065 | +0.12(+0.61%) |
Oct 21, 2022 | 19.67 | 20.09 | 19.67 | 19.89 | 52,467 | +0.39(+2.00%) |
Oct 20, 2022 | 19.91 | 19.97 | 19.39 | 19.50 | 34,872 | -0.39(-1.96%) |
Oct 19, 2022 | 19.67 | 19.92 | 19.61 | 19.89 | 32,201 | -0.03(-0.14%) |
Oct 18, 2022 | 20.15 | 20.32 | 19.75 | 19.92 | 34,358 | -0.06(-0.28%) |
Oct 17, 2022 | 19.57 | 20.02 | 19.57 | 19.97 | 55,219 | +0.54(+2.77%) |
Oct 14, 2022 | 20.05 | 20.35 | 19.30 | 19.43 | 73,002 | -0.40(-2.01%) |
Oct 13, 2022 | 18.67 | 20.04 | 18.67 | 19.83 | 113,576 | +1.03(+5.47%) |
Oct 12, 2022 | 18.85 | 19.08 | 18.64 | 18.80 | 39,211 | +0.03(+0.15%) |
Oct 11, 2022 | 18.66 | 19.01 | 18.65 | 18.78 | 59,084 | -0.02(-0.10%) |
Oct 10, 2022 | 19.18 | 19.47 | 18.65 | 18.79 | 30,141 | -0.04(-0.20%) |
Oct 07, 2022 | 19.26 | 19.26 | 18.63 | 18.83 | 39,621 | -0.41(-2.12%) |
Oct 06, 2022 | 19.65 | 19.66 | 19.24 | 19.24 | 19,547 | -0.53(-2.67%) |
Oct 05, 2022 | 19.98 | 20.12 | 19.67 | 19.77 | 16,835 | -0.38(-1.89%) |
Oct 04, 2022 | 19.72 | 20.19 | 19.72 | 20.15 | 16,290 | +0.55(+2.79%) |