Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.04 | 20.29 | 19.90 | 20.08 | 134,623 | -0.16(-0.79%) |
Dec 29, 2022 | 19.82 | 20.26 | 19.82 | 20.24 | 175,287 | +0.51(+2.58%) |
Dec 28, 2022 | 19.80 | 19.99 | 19.61 | 19.73 | 141,823 | -0.07(-0.35%) |
Dec 27, 2022 | 19.59 | 19.80 | 19.47 | 19.80 | 144,564 | +0.16(+0.81%) |
Dec 23, 2022 | 19.55 | 19.74 | 19.50 | 19.64 | 57,430 | +0.12(+0.61%) |
Dec 22, 2022 | 19.55 | 19.71 | 19.30 | 19.52 | 96,192 | -0.17(-0.86%) |
Dec 21, 2022 | 19.56 | 19.84 | 19.44 | 19.69 | 101,736 | +0.29(+1.49%) |
Dec 20, 2022 | 19.11 | 19.45 | 19.02 | 19.40 | 245,251 | +0.35(+1.84%) |
Dec 19, 2022 | 19.47 | 19.52 | 19.03 | 19.05 | 124,050 | -0.26(-1.35%) |
Dec 16, 2022 | 18.77 | 19.36 | 18.77 | 19.31 | 226,514 | +0.25(+1.31%) |
Dec 15, 2022 | 19.43 | 19.53 | 18.91 | 19.06 | 126,189 | -0.77(-3.88%) |
Dec 14, 2022 | 20.10 | 20.19 | 19.56 | 19.83 | 274,906 | -0.36(-1.78%) |
Dec 13, 2022 | 20.08 | 20.20 | 19.75 | 20.19 | 255,251 | +0.69(+3.54%) |
Dec 12, 2022 | 19.49 | 20.06 | 19.33 | 19.50 | 295,178 | +0.03(+0.15%) |
Dec 09, 2022 | 19.83 | 19.95 | 19.47 | 19.47 | 67,960 | -0.51(-2.55%) |
Dec 08, 2022 | 20.09 | 20.24 | 19.90 | 19.98 | 77,267 | -0.06(-0.30%) |
Dec 07, 2022 | 19.98 | 20.30 | 19.75 | 20.04 | 173,045 | +0.06(+0.30%) |
Dec 06, 2022 | 20.15 | 20.32 | 19.83 | 19.98 | 218,183 | -0.20(-0.99%) |
Dec 05, 2022 | 20.21 | 20.53 | 19.63 | 20.18 | 201,273 | -0.23(-1.13%) |
Dec 02, 2022 | 20.02 | 20.61 | 19.85 | 20.41 | 188,931 | +0.21(+1.04%) |
Dec 01, 2022 | 20.43 | 20.43 | 20.03 | 20.20 | 114,802 | -0.11(-0.54%) |
Nov 30, 2022 | 20.10 | 20.49 | 19.22 | 20.31 | 228,481 | +0.17(+0.84%) |
Nov 29, 2022 | 20.23 | 20.89 | 20.06 | 20.14 | 119,815 | -0.03(-0.15%) |
Nov 28, 2022 | 20.50 | 20.63 | 19.96 | 20.17 | 184,979 | -0.35(-1.71%) |
Nov 25, 2022 | 20.53 | 20.55 | 20.39 | 20.52 | 60,759 | +0.12(+0.59%) |
Nov 23, 2022 | 20.44 | 20.64 | 20.17 | 20.40 | 165,790 | -0.06(-0.29%) |
Nov 22, 2022 | 20.50 | 20.64 | 20.37 | 20.46 | 143,629 | +0.13(+0.64%) |
Nov 21, 2022 | 19.98 | 20.42 | 19.96 | 20.33 | 274,142 | +0.43(+2.16%) |
Nov 18, 2022 | 20.17 | 20.30 | 19.89 | 19.90 | 120,608 | +0.05(+0.25%) |
Nov 17, 2022 | 19.64 | 19.89 | 19.43 | 19.85 | 136,722 | +0.03(+0.15%) |
Nov 16, 2022 | 19.51 | 19.89 | 19.36 | 19.82 | 257,829 | +0.10(+0.51%) |
Nov 15, 2022 | 19.79 | 19.84 | 19.40 | 19.72 | 132,248 | +0.10(+0.51%) |
Nov 14, 2022 | 19.58 | 19.78 | 19.20 | 19.62 | 112,603 | +0.02(+0.10%) |
Nov 11, 2022 | 19.64 | 19.81 | 19.43 | 19.60 | 213,586 | +0.16(+0.82%) |
Nov 10, 2022 | 19.18 | 19.71 | 19.07 | 19.44 | 202,193 | +0.66(+3.51%) |
Nov 09, 2022 | 18.83 | 19.34 | 18.62 | 18.78 | 196,332 | -0.01(-0.05%) |
Nov 08, 2022 | 18.50 | 18.91 | 18.38 | 18.79 | 130,791 | +0.41(+2.23%) |
Nov 07, 2022 | 17.88 | 18.44 | 17.78 | 18.38 | 143,475 | +0.50(+2.80%) |
Nov 04, 2022 | 17.69 | 17.90 | 17.35 | 17.88 | 136,852 | +0.14(+0.79%) |
Nov 03, 2022 | 18.50 | 18.77 | 17.47 | 17.74 | 212,685 | +0.41(+2.37%) |
Nov 02, 2022 | 18.05 | 17.33 | 17.33 | 161,098 | -0.86(-4.73%) | |
Nov 01, 2022 | 17.88 | 18.21 | 17.74 | 18.19 | 82,996 | +0.43(+2.42%) |
Oct 31, 2022 | 17.65 | 17.89 | 17.61 | 17.76 | 96,304 | +0.01(+0.06%) |
Oct 28, 2022 | 17.21 | 17.93 | 17.21 | 17.75 | 80,609 | +0.54(+3.14%) |
Oct 27, 2022 | 17.54 | 17.59 | 17.17 | 17.21 | 85,855 | -0.05(-0.29%) |
Oct 26, 2022 | 17.67 | 17.67 | 17.00 | 17.26 | 101,029 | -0.19(-1.09%) |
Oct 25, 2022 | 17.12 | 17.65 | 17.12 | 17.45 | 155,486 | +0.32(+1.87%) |
Oct 24, 2022 | 16.99 | 17.25 | 16.70 | 17.13 | 95,129 | +0.11(+0.65%) |
Oct 21, 2022 | 16.80 | 17.13 | 16.52 | 17.02 | 114,381 | +0.38(+2.28%) |
Oct 20, 2022 | 16.46 | 16.85 | 16.31 | 16.64 | 125,070 | +0.17(+1.03%) |
Oct 19, 2022 | 16.36 | 16.51 | 16.16 | 16.47 | 126,279 | -0.03(-0.18%) |
Oct 18, 2022 | 16.79 | 16.90 | 16.29 | 16.50 | 101,486 | +0.11(+0.67%) |
Oct 17, 2022 | 16.09 | 16.45 | 16.09 | 16.39 | 103,500 | +0.54(+3.41%) |
Oct 14, 2022 | 16.16 | 16.36 | 15.73 | 15.85 | 75,689 | -0.30(-1.86%) |
Oct 13, 2022 | 15.52 | 16.16 | 15.23 | 16.15 | 115,051 | +0.44(+2.80%) |
Oct 12, 2022 | 15.65 | 15.78 | 15.35 | 15.71 | 97,673 | +0.17(+1.09%) |
Oct 11, 2022 | 15.57 | 15.66 | 15.33 | 15.54 | 97,052 | -0.11(-0.70%) |
Oct 10, 2022 | 15.65 | 15.82 | 15.43 | 15.65 | 97,291 | +0.04(+0.26%) |
Oct 07, 2022 | 16.11 | 16.11 | 15.46 | 15.61 | 99,252 | -0.70(-4.29%) |
Oct 06, 2022 | 16.03 | 16.42 | 16.03 | 16.31 | 84,285 | +0.17(+1.05%) |
Oct 05, 2022 | 16.25 | 16.36 | 16.03 | 16.14 | 142,993 | -0.30(-1.82%) |
Oct 04, 2022 | 16.35 | 16.59 | 16.33 | 16.44 | 178,451 | +0.35(+2.18%) |