Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.31 | 21.51 | 20.93 | 20.95 | 30,307 | +0.06(+0.31%) |
Dec 29, 2022 | 21.23 | 21.30 | 20.73 | 20.89 | 32,826 | -1.17(-5.30%) |
Dec 28, 2022 | 21.55 | 22.15 | 21.19 | 22.05 | 46,584 | +0.72(+3.38%) |
Dec 27, 2022 | 20.89 | 21.47 | 20.89 | 21.33 | 61,773 | +0.42(+2.01%) |
Dec 23, 2022 | 21.11 | 21.52 | 20.89 | 20.91 | 54,281 | -0.01(-0.05%) |
Dec 22, 2022 | 20.33 | 21.55 | 20.33 | 20.92 | 33,007 | +1.08(+5.46%) |
Dec 21, 2022 | 20.27 | 20.39 | 19.69 | 19.84 | 43,911 | -0.60(-2.92%) |
Dec 20, 2022 | 20.90 | 21.09 | 20.31 | 20.44 | 45,141 | -0.16(-0.79%) |
Dec 19, 2022 | 19.99 | 20.83 | 19.94 | 20.60 | 220,903 | +0.64(+3.20%) |
Dec 16, 2022 | 19.71 | 20.12 | 19.33 | 19.96 | 44,406 | +0.47(+2.39%) |
Dec 15, 2022 | 18.69 | 19.61 | 18.60 | 19.50 | 32,912 | +1.50(+8.31%) |
Dec 14, 2022 | 17.61 | 18.16 | 17.42 | 18.00 | 40,194 | +0.28(+1.56%) |
Dec 13, 2022 | 16.92 | 17.98 | 16.68 | 17.72 | 79,099 | -0.64(-3.47%) |
Dec 12, 2022 | 18.95 | 19.07 | 18.36 | 18.36 | 23,405 | -0.70(-3.69%) |
Dec 09, 2022 | 19.02 | 19.10 | 18.56 | 19.07 | 23,616 | +0.16(+0.86%) |
Dec 08, 2022 | 19.18 | 19.50 | 18.84 | 18.90 | 34,156 | -0.54(-2.79%) |
Dec 07, 2022 | 19.24 | 19.54 | 19.04 | 19.45 | 93,056 | +0.31(+1.64%) |
Dec 06, 2022 | 18.37 | 19.33 | 18.24 | 19.13 | 32,880 | +0.89(+4.91%) |
Dec 05, 2022 | 17.88 | 18.43 | 17.63 | 18.24 | 314,494 | +0.52(+2.96%) |
Dec 02, 2022 | 18.19 | 18.19 | 17.60 | 17.71 | 25,674 | +0.23(+1.31%) |
Dec 01, 2022 | 17.52 | 17.83 | 17.28 | 17.49 | 58,122 | -0.17(-0.94%) |
Nov 30, 2022 | 19.72 | 19.77 | 17.65 | 17.65 | 123,382 | -1.98(-10.07%) |
Nov 29, 2022 | 19.31 | 19.81 | 19.23 | 19.63 | 30,155 | +0.39(+2.03%) |
Nov 28, 2022 | 18.96 | 19.45 | 18.67 | 19.24 | 46,763 | +0.71(+3.85%) |
Nov 25, 2022 | 18.40 | 18.52 | 18.38 | 18.52 | 3,572 | +0.33(+1.80%) |
Nov 23, 2022 | 18.67 | 18.67 | 18.03 | 18.20 | 19,043 | -0.37(-2.00%) |
Nov 22, 2022 | 19.22 | 19.40 | 18.57 | 18.57 | 22,984 | -0.69(-3.60%) |
Nov 21, 2022 | 18.89 | 19.27 | 18.89 | 19.26 | 14,739 | +0.53(+2.82%) |
Nov 18, 2022 | 18.28 | 19.02 | 18.27 | 18.73 | 44,968 | -0.04(-0.20%) |
Nov 17, 2022 | 19.53 | 19.53 | 18.60 | 18.77 | 63,578 | +0.03(+0.15%) |
Nov 16, 2022 | 18.52 | 18.81 | 18.45 | 18.74 | 27,950 | +0.55(+3.04%) |
Nov 15, 2022 | 17.76 | 18.56 | 17.69 | 18.19 | 71,619 | -0.65(-3.44%) |
Nov 14, 2022 | 18.67 | 18.95 | 18.30 | 18.84 | 42,540 | +0.48(+2.59%) |
Nov 11, 2022 | 19.23 | 19.39 | 18.26 | 18.36 | 42,693 | -0.77(-4.03%) |
Nov 10, 2022 | 21.01 | 21.12 | 19.13 | 19.13 | 105,146 | -4.26(-18.23%) |
Nov 09, 2022 | 22.69 | 23.40 | 22.58 | 23.40 | 17,461 | +1.09(+4.86%) |
Nov 08, 2022 | 22.50 | 22.99 | 21.73 | 22.31 | 71,657 | -0.31(-1.39%) |
Nov 07, 2022 | 23.42 | 23.73 | 22.61 | 22.63 | 377,549 | -0.87(-3.69%) |
Nov 04, 2022 | 23.15 | 24.59 | 23.08 | 23.49 | 73,943 | -0.67(-2.76%) |
Nov 03, 2022 | 23.53 | 24.20 | 23.36 | 24.16 | 80,992 | +1.31(+5.75%) |
Nov 02, 2022 | 21.51 | 22.90 | 22.85 | 65,195 | +1.57(+7.38%) | |
Nov 01, 2022 | 20.16 | 21.35 | 20.16 | 21.28 | 32,081 | +0.54(+2.62%) |
Oct 31, 2022 | 20.62 | 20.96 | 20.47 | 20.73 | 21,339 | +0.61(+3.03%) |
Oct 28, 2022 | 22.05 | 22.05 | 20.09 | 20.12 | 78,427 | -2.00(-9.04%) |
Oct 27, 2022 | 21.44 | 22.16 | 21.10 | 22.12 | 55,997 | +0.95(+4.50%) |
Oct 26, 2022 | 20.93 | 21.18 | 20.20 | 21.17 | 69,833 | +1.46(+7.39%) |
Oct 25, 2022 | 20.36 | 20.41 | 19.64 | 19.71 | 45,915 | -0.85(-4.12%) |
Oct 24, 2022 | 20.96 | 21.58 | 20.45 | 20.56 | 70,071 | -0.59(-2.79%) |
Oct 21, 2022 | 22.46 | 22.46 | 21.07 | 21.15 | 66,182 | -0.92(-4.18%) |
Oct 20, 2022 | 22.25 | 22.27 | 21.15 | 22.07 | 29,635 | -0.09(-0.39%) |
Oct 19, 2022 | 22.40 | 22.59 | 21.60 | 22.16 | 52,892 | +0.23(+1.04%) |
Oct 18, 2022 | 21.09 | 22.39 | 20.98 | 21.93 | 145,497 | -0.39(-1.75%) |
Oct 17, 2022 | 22.84 | 22.84 | 22.15 | 22.32 | 50,359 | -1.65(-6.87%) |
Oct 14, 2022 | 22.23 | 23.97 | 22.23 | 23.97 | 39,762 | +1.29(+5.66%) |
Oct 13, 2022 | 25.35 | 25.43 | 22.49 | 22.68 | 200,433 | -1.16(-4.87%) |
Oct 12, 2022 | 23.68 | 23.94 | 23.35 | 23.85 | 38,115 | +0.04(+0.16%) |
Oct 11, 2022 | 23.28 | 24.05 | 22.98 | 23.81 | 57,351 | +0.70(+3.05%) |
Oct 10, 2022 | 22.35 | 23.47 | 22.29 | 23.10 | 61,014 | +0.84(+3.76%) |
Oct 07, 2022 | 21.42 | 22.48 | 21.41 | 22.27 | 93,008 | +1.73(+8.44%) |
Oct 06, 2022 | 20.42 | 20.63 | 19.99 | 20.53 | 41,828 | +0.13(+0.65%) |
Oct 05, 2022 | 21.07 | 21.26 | 20.09 | 20.40 | 325,974 | +0.09(+0.42%) |
Oct 04, 2022 | 20.91 | 20.92 | 20.31 | 20.31 | 180,029 | -1.58(-7.21%) |