Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.82 | 19.99 | 19.58 | 19.79 | 79,885 | -0.13(-0.65%) |
Dec 29, 2022 | 19.59 | 19.93 | 19.46 | 19.92 | 96,630 | +0.57(+2.95%) |
Dec 28, 2022 | 19.66 | 19.96 | 19.25 | 19.35 | 218,341 | -0.28(-1.43%) |
Dec 27, 2022 | 19.42 | 19.89 | 19.08 | 19.63 | 47,298 | +0.24(+1.24%) |
Dec 23, 2022 | 19.51 | 19.51 | 19.20 | 19.39 | 63,300 | -0.11(-0.56%) |
Dec 22, 2022 | 19.41 | 19.50 | 19.04 | 19.50 | 297,069 | +0.01(+0.05%) |
Dec 21, 2022 | 19.54 | 19.73 | 19.14 | 19.49 | 172,938 | +0.09(+0.46%) |
Dec 20, 2022 | 18.84 | 19.60 | 18.84 | 19.40 | 180,905 | +0.35(+1.84%) |
Dec 19, 2022 | 19.29 | 19.32 | 18.86 | 19.05 | 315,862 | -0.45(-2.31%) |
Dec 16, 2022 | 19.07 | 19.51 | 18.82 | 19.50 | 742,202 | +0.35(+1.83%) |
Dec 15, 2022 | 18.63 | 19.15 | 17.65 | 19.15 | 570,595 | -0.15(-0.78%) |
Dec 14, 2022 | 19.84 | 19.85 | 19.05 | 19.30 | 78,756 | -0.56(-2.82%) |
Dec 13, 2022 | 20.77 | 20.78 | 19.73 | 19.86 | 64,891 | -0.12(-0.60%) |
Dec 12, 2022 | 19.66 | 20.26 | 19.50 | 19.98 | 136,860 | +0.46(+2.36%) |
Dec 09, 2022 | 19.40 | 19.75 | 19.34 | 19.52 | 161,197 | -0.07(-0.36%) |
Dec 08, 2022 | 19.61 | 19.97 | 19.35 | 19.59 | 68,143 | +0.17(+0.88%) |
Dec 07, 2022 | 19.80 | 19.86 | 19.23 | 19.42 | 116,614 | -0.47(-2.36%) |
Dec 06, 2022 | 20.42 | 20.61 | 19.71 | 19.89 | 303,688 | -0.66(-3.21%) |
Dec 05, 2022 | 21.22 | 21.22 | 20.39 | 20.55 | 127,605 | -0.68(-3.20%) |
Dec 02, 2022 | 20.87 | 21.25 | 20.64 | 21.23 | 94,620 | +0.04(+0.19%) |
Dec 01, 2022 | 21.03 | 21.59 | 20.89 | 21.19 | 174,615 | +0.13(+0.62%) |
Nov 30, 2022 | 20.04 | 21.11 | 19.91 | 21.06 | 119,846 | +1.15(+5.78%) |
Nov 29, 2022 | 19.89 | 19.97 | 19.64 | 19.91 | 112,700 | +0.01(+0.05%) |
Nov 28, 2022 | 20.45 | 20.45 | 19.78 | 19.90 | 148,269 | -0.45(-2.21%) |
Nov 25, 2022 | 20.13 | 20.53 | 19.98 | 20.35 | 27,972 | +0.28(+1.40%) |
Nov 23, 2022 | 20.07 | 20.60 | 19.84 | 20.07 | 154,060 | -0.12(-0.59%) |
Nov 22, 2022 | 19.29 | 20.21 | 19.06 | 20.19 | 328,478 | +1.09(+5.71%) |
Nov 21, 2022 | 19.39 | 19.49 | 18.68 | 19.10 | 450,273 | -0.37(-1.90%) |
Nov 18, 2022 | 20.25 | 20.25 | 19.46 | 19.47 | 441,250 | -0.63(-3.13%) |
Nov 17, 2022 | 20.07 | 20.36 | 19.94 | 20.10 | 169,980 | -0.34(-1.66%) |
Nov 16, 2022 | 20.39 | 20.79 | 20.26 | 20.44 | 109,531 | +0.05(+0.25%) |
Nov 15, 2022 | 20.26 | 20.77 | 20.19 | 20.39 | 126,435 | +0.42(+2.10%) |
Nov 14, 2022 | 19.90 | 20.05 | 19.42 | 19.97 | 139,606 | +0.10(+0.50%) |
Nov 11, 2022 | 19.84 | 19.96 | 19.52 | 19.87 | 137,505 | +0.00(+0.00%) |
Nov 10, 2022 | 19.97 | 20.30 | 19.36 | 19.87 | 187,170 | +0.54(+2.79%) |
Nov 09, 2022 | 20.75 | 20.75 | 18.86 | 19.33 | 170,786 | -1.47(-7.07%) |
Nov 08, 2022 | 20.34 | 21.36 | 20.08 | 20.80 | 262,352 | +0.54(+2.67%) |
Nov 07, 2022 | 21.89 | 22.00 | 20.19 | 20.26 | 266,006 | -1.89(-8.53%) |
Nov 04, 2022 | 24.00 | 24.90 | 21.94 | 22.15 | 318,131 | -1.22(-5.22%) |
Nov 03, 2022 | 23.60 | 23.91 | 23.36 | 23.37 | 222,399 | -0.41(-1.72%) |
Nov 02, 2022 | 24.57 | 23.75 | 23.78 | 120,376 | -0.84(-3.41%) | |
Nov 01, 2022 | 25.23 | 25.41 | 24.38 | 24.62 | 84,386 | -0.26(-1.05%) |
Oct 31, 2022 | 24.95 | 25.24 | 24.69 | 24.88 | 92,293 | -0.40(-1.58%) |
Oct 28, 2022 | 25.19 | 25.64 | 24.94 | 25.28 | 115,752 | +0.15(+0.60%) |
Oct 27, 2022 | 25.90 | 26.12 | 24.30 | 25.13 | 220,636 | -0.78(-3.01%) |
Oct 26, 2022 | 25.83 | 26.75 | 25.83 | 25.91 | 53,847 | -0.09(-0.35%) |
Oct 25, 2022 | 25.34 | 26.15 | 25.11 | 26.00 | 165,773 | +0.82(+3.26%) |
Oct 24, 2022 | 25.64 | 25.64 | 24.68 | 25.18 | 108,475 | -0.45(-1.76%) |
Oct 21, 2022 | 25.91 | 25.91 | 25.24 | 25.63 | 100,914 | -0.05(-0.19%) |
Oct 20, 2022 | 25.78 | 26.62 | 25.50 | 25.68 | 52,561 | -0.22(-0.85%) |
Oct 19, 2022 | 26.48 | 26.48 | 25.62 | 25.90 | 40,270 | -0.63(-2.37%) |
Oct 18, 2022 | 27.00 | 27.00 | 26.29 | 26.53 | 53,651 | +0.22(+0.84%) |
Oct 17, 2022 | 25.84 | 26.66 | 25.81 | 26.31 | 173,149 | +1.02(+4.03%) |
Oct 14, 2022 | 25.87 | 25.87 | 25.23 | 25.29 | 179,893 | -0.48(-1.86%) |
Oct 13, 2022 | 24.35 | 25.95 | 23.84 | 25.77 | 253,420 | +0.83(+3.33%) |
Oct 12, 2022 | 25.35 | 25.35 | 24.86 | 24.94 | 38,348 | -0.31(-1.23%) |
Oct 11, 2022 | 25.37 | 25.76 | 24.55 | 25.25 | 67,929 | -0.25(-0.98%) |
Oct 10, 2022 | 25.67 | 26.00 | 24.95 | 25.50 | 91,951 | +0.39(+1.55%) |
Oct 07, 2022 | 26.95 | 26.95 | 24.95 | 25.11 | 142,717 | -2.21(-8.09%) |
Oct 06, 2022 | 27.61 | 27.92 | 27.11 | 27.32 | 238,329 | -0.51(-1.83%) |
Oct 05, 2022 | 26.95 | 27.91 | 26.95 | 27.83 | 382,260 | +0.52(+1.90%) |
Oct 04, 2022 | 27.10 | 27.72 | 26.83 | 27.31 | 276,808 | +0.72(+2.71%) |