Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.04 | 21.72 | 20.78 | 21.52 | 286,458 | +0.29(+1.37%) |
Dec 29, 2022 | 19.99 | 21.55 | 19.81 | 21.23 | 425,111 | +1.42(+7.17%) |
Dec 28, 2022 | 19.41 | 20.03 | 19.41 | 19.81 | 240,938 | +0.47(+2.43%) |
Dec 27, 2022 | 19.42 | 19.76 | 19.14 | 19.34 | 270,533 | -0.12(-0.62%) |
Dec 23, 2022 | 20.57 | 20.65 | 19.30 | 19.46 | 356,639 | -1.20(-5.81%) |
Dec 22, 2022 | 20.42 | 20.72 | 20.22 | 20.66 | 206,836 | +0.07(+0.34%) |
Dec 21, 2022 | 20.50 | 21.18 | 19.84 | 20.59 | 634,656 | +0.19(+0.93%) |
Dec 20, 2022 | 19.64 | 20.61 | 19.62 | 20.40 | 439,990 | +0.60(+3.03%) |
Dec 19, 2022 | 21.18 | 21.44 | 19.65 | 19.80 | 528,383 | -1.62(-7.56%) |
Dec 16, 2022 | 21.21 | 21.70 | 20.37 | 21.42 | 881,284 | +0.00(+0.00%) |
Dec 15, 2022 | 21.95 | 22.04 | 20.89 | 21.42 | 557,932 | -0.19(-0.88%) |
Dec 14, 2022 | 20.47 | 21.81 | 19.91 | 21.61 | 544,757 | +1.51(+7.51%) |
Dec 13, 2022 | 20.01 | 20.39 | 18.41 | 20.10 | 925,565 | +0.13(+0.65%) |
Dec 12, 2022 | 20.85 | 20.85 | 19.87 | 19.97 | 474,171 | -0.53(-2.59%) |
Dec 09, 2022 | 21.85 | 22.19 | 20.47 | 20.50 | 285,428 | -1.46(-6.65%) |
Dec 08, 2022 | 22.13 | 22.64 | 21.75 | 21.96 | 270,526 | -0.04(-0.18%) |
Dec 07, 2022 | 21.05 | 22.26 | 20.96 | 22.00 | 454,973 | +0.94(+4.46%) |
Dec 06, 2022 | 21.13 | 21.75 | 20.91 | 21.06 | 360,834 | -0.39(-1.82%) |
Dec 05, 2022 | 23.00 | 23.10 | 20.99 | 21.45 | 481,045 | -0.29(-1.33%) |
Dec 02, 2022 | 20.90 | 22.05 | 20.88 | 21.74 | 461,844 | +0.52(+2.45%) |
Dec 01, 2022 | 22.02 | 22.70 | 21.02 | 21.22 | 436,870 | -0.01(-0.05%) |
Nov 30, 2022 | 20.56 | 21.27 | 19.65 | 21.23 | 385,032 | +0.88(+4.32%) |
Nov 29, 2022 | 20.22 | 20.81 | 20.12 | 20.35 | 553,214 | +0.23(+1.14%) |
Nov 28, 2022 | 21.07 | 21.77 | 19.90 | 20.12 | 349,088 | -1.29(-6.03%) |
Nov 25, 2022 | 21.06 | 21.50 | 20.66 | 21.41 | 84,243 | +0.27(+1.28%) |
Nov 23, 2022 | 21.57 | 22.04 | 20.83 | 21.14 | 235,213 | -0.54(-2.49%) |
Nov 22, 2022 | 20.63 | 21.74 | 20.30 | 21.68 | 558,408 | +1.27(+6.22%) |
Nov 21, 2022 | 21.27 | 21.43 | 20.25 | 20.41 | 501,040 | -0.93(-4.36%) |
Nov 18, 2022 | 21.39 | 21.79 | 20.93 | 21.34 | 237,484 | +0.25(+1.19%) |
Nov 17, 2022 | 21.11 | 21.16 | 20.56 | 21.09 | 555,999 | -0.12(-0.57%) |
Nov 16, 2022 | 22.15 | 22.15 | 21.06 | 21.21 | 373,930 | -0.68(-3.11%) |
Nov 15, 2022 | 22.54 | 22.62 | 21.82 | 21.89 | 437,990 | -0.11(-0.50%) |
Nov 14, 2022 | 21.31 | 22.62 | 21.18 | 22.00 | 361,006 | +0.71(+3.33%) |
Nov 11, 2022 | 20.96 | 21.43 | 20.44 | 21.29 | 494,878 | +0.39(+1.87%) |
Nov 10, 2022 | 19.78 | 21.00 | 18.81 | 20.90 | 990,875 | +2.13(+11.35%) |
Nov 09, 2022 | 19.60 | 19.70 | 18.68 | 18.77 | 534,639 | -1.00(-5.06%) |
Nov 08, 2022 | 20.14 | 20.38 | 19.52 | 19.77 | 557,024 | +0.29(+1.49%) |
Nov 07, 2022 | 19.48 | 19.84 | 18.89 | 19.48 | 510,971 | +0.20(+1.04%) |
Nov 04, 2022 | 19.43 | 19.78 | 18.49 | 19.28 | 409,399 | -0.09(-0.46%) |
Nov 03, 2022 | 19.21 | 19.80 | 19.12 | 19.37 | 304,484 | -0.13(-0.67%) |
Nov 02, 2022 | 20.23 | 19.49 | 19.50 | 730,913 | -0.72(-3.56%) | |
Nov 01, 2022 | 20.55 | 20.70 | 19.55 | 20.22 | 803,955 | -0.92(-4.35%) |
Oct 31, 2022 | 21.21 | 21.58 | 20.90 | 21.14 | 440,874 | -0.21(-0.98%) |
Oct 28, 2022 | 20.93 | 21.46 | 20.27 | 21.35 | 414,091 | +0.53(+2.55%) |
Oct 27, 2022 | 20.83 | 21.32 | 20.47 | 20.82 | 401,493 | +0.20(+0.97%) |
Oct 26, 2022 | 19.96 | 21.13 | 19.95 | 20.62 | 579,694 | +0.77(+3.88%) |
Oct 25, 2022 | 19.75 | 20.21 | 19.54 | 19.85 | 516,273 | +0.13(+0.66%) |
Oct 24, 2022 | 19.51 | 19.94 | 18.98 | 19.72 | 299,532 | +0.18(+0.92%) |
Oct 21, 2022 | 19.32 | 19.88 | 19.10 | 19.54 | 449,493 | +0.29(+1.51%) |
Oct 20, 2022 | 19.22 | 20.14 | 19.15 | 19.25 | 347,525 | +0.03(+0.16%) |
Oct 19, 2022 | 19.06 | 19.92 | 18.88 | 19.22 | 494,490 | -0.14(-0.72%) |
Oct 18, 2022 | 18.66 | 19.58 | 17.66 | 19.36 | 780,659 | -0.31(-1.58%) |
Oct 17, 2022 | 21.37 | 21.58 | 18.97 | 19.67 | 770,671 | -1.21(-5.80%) |
Oct 14, 2022 | 20.78 | 21.23 | 20.57 | 20.88 | 290,009 | +0.33(+1.61%) |
Oct 13, 2022 | 19.37 | 20.57 | 19.13 | 20.55 | 326,526 | +0.77(+3.89%) |
Oct 12, 2022 | 19.47 | 19.83 | 18.98 | 19.78 | 243,501 | +0.27(+1.38%) |
Oct 11, 2022 | 19.57 | 20.10 | 18.84 | 19.51 | 358,167 | -0.11(-0.56%) |
Oct 10, 2022 | 19.54 | 20.59 | 19.07 | 19.62 | 645,651 | +0.07(+0.36%) |
Oct 07, 2022 | 20.46 | 20.47 | 19.46 | 19.55 | 616,314 | -0.96(-4.68%) |
Oct 06, 2022 | 20.43 | 20.84 | 19.95 | 20.51 | 310,206 | -0.03(-0.15%) |
Oct 05, 2022 | 20.73 | 21.15 | 20.28 | 20.54 | 310,979 | -0.40(-1.91%) |
Oct 04, 2022 | 19.58 | 20.95 | 19.52 | 20.94 | 718,255 | +0.88(+4.39%) |