Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.15 | 19.15 | 18.65 | 18.68 | 3,766 | -0.48(-2.53%) |
Dec 29, 2022 | 19.49 | 19.49 | 19.16 | 19.16 | 1,390 | +0.04(+0.20%) |
Dec 28, 2022 | 19.04 | 19.82 | 19.04 | 19.12 | 2,212 | -0.52(-2.66%) |
Dec 27, 2022 | 19.71 | 20.46 | 19.55 | 19.65 | 4,541 | -0.02(-0.10%) |
Dec 23, 2022 | 19.49 | 19.76 | 19.49 | 19.66 | 3,234 | -0.04(-0.20%) |
Dec 22, 2022 | 19.38 | 20.05 | 19.37 | 19.70 | 3,692 | -0.08(-0.39%) |
Dec 21, 2022 | 19.84 | 20.75 | 19.62 | 19.78 | 12,446 | +0.02(+0.10%) |
Dec 20, 2022 | 20.00 | 20.12 | 19.76 | 19.76 | 4,701 | -0.24(-1.21%) |
Dec 19, 2022 | 19.91 | 20.49 | 19.48 | 20.00 | 2,638 | +0.47(+2.43%) |
Dec 16, 2022 | 20.15 | 20.59 | 19.53 | 19.53 | 8,051 | -0.68(-3.36%) |
Dec 15, 2022 | 20.42 | 20.73 | 19.70 | 20.21 | 8,029 | -0.07(-0.33%) |
Dec 14, 2022 | 20.57 | 20.59 | 19.97 | 20.28 | 4,025 | -0.31(-1.51%) |
Dec 13, 2022 | 21.03 | 21.06 | 20.59 | 20.59 | 12,915 | -0.34(-1.62%) |
Dec 12, 2022 | 21.08 | 21.08 | 20.92 | 20.92 | 2,342 | -0.39(-1.82%) |
Dec 09, 2022 | 21.09 | 21.31 | 20.99 | 21.31 | 2,123 | -0.12(-0.54%) |
Dec 08, 2022 | 21.15 | 21.43 | 20.95 | 21.43 | 1,281 | -0.08(-0.36%) |
Dec 07, 2022 | 21.51 | 21.51 | 21.51 | 21.51 | 1,043 | -0.51(-2.33%) |
Dec 06, 2022 | 20.89 | 22.02 | 20.89 | 22.02 | 2,131 | +0.02(+0.09%) |
Dec 05, 2022 | 21.80 | 22.00 | 21.45 | 22.00 | 1,951 | -0.21(-0.96%) |
Dec 02, 2022 | 22.21 | 22.21 | 22.21 | 22.21 | 1,896 | -0.07(-0.30%) |
Dec 01, 2022 | 22.28 | 22.28 | 21.34 | 22.28 | 10,216 | +0.00(+0.00%) |
Nov 30, 2022 | 20.95 | 22.28 | 20.73 | 22.28 | 6,480 | +0.58(+2.68%) |
Nov 29, 2022 | 21.59 | 21.79 | 21.51 | 21.70 | 4,444 | +0.03(+0.13%) |
Nov 28, 2022 | 21.40 | 21.67 | 21.40 | 21.67 | 1,639 | -0.13(-0.58%) |
Nov 25, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 1,204 | +0.00(+0.00%) |
Nov 23, 2022 | 21.41 | 22.28 | 21.17 | 21.80 | 3,666 | +0.10(+0.45%) |
Nov 22, 2022 | 21.81 | 21.81 | 21.37 | 21.70 | 1,428 | -0.44(-1.97%) |
Nov 21, 2022 | 21.36 | 22.17 | 21.15 | 22.14 | 8,436 | +0.44(+2.01%) |
Nov 18, 2022 | 20.42 | 21.70 | 20.42 | 21.70 | 1,804 | +0.43(+2.00%) |
Nov 17, 2022 | 21.16 | 21.27 | 21.16 | 21.27 | 1,273 | -0.27(-1.26%) |
Nov 16, 2022 | 21.51 | 21.60 | 21.06 | 21.54 | 5,522 | +0.04(+0.18%) |
Nov 15, 2022 | 19.23 | 21.70 | 19.23 | 21.51 | 11,321 | +0.16(+0.75%) |
Nov 14, 2022 | 20.90 | 21.44 | 20.90 | 21.35 | 957 | -0.21(-0.97%) |
Nov 11, 2022 | 21.73 | 21.73 | 21.55 | 21.55 | 2,105 | -0.27(-1.24%) |
Nov 10, 2022 | 21.04 | 21.88 | 20.98 | 21.82 | 6,604 | +0.77(+3.66%) |
Nov 09, 2022 | 20.63 | 21.63 | 20.63 | 21.05 | 12,167 | -0.20(-0.95%) |
Nov 08, 2022 | 21.64 | 21.67 | 20.38 | 21.26 | 4,807 | +0.92(+4.50%) |
Nov 07, 2022 | 20.17 | 20.53 | 19.86 | 20.34 | 5,127 | +0.55(+2.78%) |
Nov 04, 2022 | 20.58 | 21.01 | 19.79 | 19.79 | 2,644 | -0.64(-3.11%) |
Nov 03, 2022 | 19.80 | 20.53 | 19.74 | 20.43 | 5,585 | +0.38(+1.88%) |
Nov 02, 2022 | 19.55 | 20.64 | 19.55 | 20.05 | 8,161 | -0.68(-3.30%) |
Nov 01, 2022 | 20.34 | 20.73 | 20.05 | 20.73 | 5,283 | +0.58(+2.87%) |
Oct 31, 2022 | 20.24 | 21.59 | 20.16 | 20.16 | 19,740 | -0.50(-2.43%) |
Oct 28, 2022 | 20.02 | 20.68 | 20.02 | 20.66 | 6,864 | +0.47(+2.34%) |
Oct 27, 2022 | 19.38 | 20.19 | 19.38 | 20.19 | 5,961 | +0.16(+0.82%) |
Oct 26, 2022 | 19.86 | 20.53 | 18.27 | 20.02 | 11,674 | -0.03(-0.14%) |
Oct 25, 2022 | 19.79 | 20.23 | 18.59 | 20.05 | 5,341 | -0.13(-0.66%) |
Oct 24, 2022 | 19.76 | 20.25 | 19.76 | 20.18 | 5,167 | +0.02(+0.08%) |
Oct 21, 2022 | 19.21 | 20.25 | 19.01 | 20.17 | 13,851 | +0.72(+3.72%) |
Oct 20, 2022 | 18.98 | 20.55 | 18.98 | 19.44 | 5,061 | +0.68(+3.65%) |
Oct 19, 2022 | 18.36 | 19.05 | 18.32 | 18.76 | 10,136 | +0.41(+2.26%) |
Oct 18, 2022 | 18.41 | 18.56 | 17.90 | 18.34 | 6,904 | +0.67(+3.76%) |
Oct 17, 2022 | 18.91 | 18.91 | 17.22 | 17.68 | 7,752 | +0.55(+3.21%) |
Oct 14, 2022 | 17.13 | 17.13 | 17.13 | 17.13 | 654 | -0.13(-0.73%) |
Oct 13, 2022 | 16.74 | 17.35 | 16.74 | 17.25 | 3,720 | +0.29(+1.70%) |
Oct 12, 2022 | 17.35 | 17.35 | 16.97 | 16.97 | 1,298 | -0.15(-0.90%) |
Oct 11, 2022 | 17.70 | 18.29 | 16.89 | 17.12 | 14,968 | -0.73(-4.10%) |
Oct 10, 2022 | 18.12 | 18.22 | 17.79 | 17.85 | 9,064 | +0.15(+0.87%) |
Oct 07, 2022 | 17.83 | 18.22 | 17.25 | 17.70 | 25,021 | -0.21(-1.18%) |
Oct 06, 2022 | 18.32 | 18.39 | 17.42 | 17.91 | 5,543 | -0.50(-2.72%) |
Oct 05, 2022 | 17.44 | 19.29 | 17.36 | 18.41 | 42,414 | +0.92(+5.23%) |
Oct 04, 2022 | 16.99 | 18.06 | 16.73 | 17.50 | 26,507 | +0.78(+4.67%) |