Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 18.09 | 18.57 | 18.09 | 18.38 | 3,587,147 | +0.10(+0.57%) |
Dec 29, 2022 | 17.69 | 18.42 | 17.67 | 18.28 | 2,895,122 | +0.48(+2.71%) |
Dec 28, 2022 | 18.53 | 18.56 | 17.69 | 17.79 | 3,692,355 | -0.85(-4.57%) |
Dec 27, 2022 | 18.40 | 18.76 | 18.17 | 18.65 | 3,059,807 | +0.37(+2.02%) |
Dec 23, 2022 | 17.71 | 18.32 | 17.60 | 18.28 | 4,130,811 | +0.80(+4.61%) |
Dec 22, 2022 | 18.05 | 18.14 | 17.24 | 17.47 | 3,699,941 | -0.58(-3.20%) |
Dec 21, 2022 | 17.76 | 18.07 | 17.56 | 18.05 | 4,000,643 | +0.65(+3.76%) |
Dec 20, 2022 | 16.84 | 17.42 | 16.84 | 17.40 | 7,206,990 | +0.52(+3.09%) |
Dec 19, 2022 | 16.96 | 17.07 | 16.61 | 16.88 | 5,940,314 | +0.11(+0.68%) |
Dec 16, 2022 | 16.84 | 16.98 | 16.49 | 16.76 | 5,384,801 | -0.48(-2.80%) |
Dec 15, 2022 | 17.36 | 17.40 | 16.85 | 17.24 | 3,414,517 | -0.26(-1.46%) |
Dec 14, 2022 | 17.42 | 17.68 | 17.09 | 17.50 | 4,660,304 | +0.18(+1.01%) |
Dec 13, 2022 | 17.27 | 17.49 | 17.09 | 17.33 | 4,210,086 | +0.54(+3.20%) |
Dec 12, 2022 | 16.75 | 17.15 | 16.58 | 16.79 | 5,541,680 | +0.10(+0.62%) |
Dec 09, 2022 | 16.96 | 17.04 | 16.63 | 16.69 | 7,925,632 | -0.28(-1.66%) |
Dec 08, 2022 | 17.74 | 17.83 | 16.94 | 16.97 | 6,039,940 | -0.25(-1.48%) |
Dec 07, 2022 | 17.32 | 17.61 | 17.01 | 17.22 | 8,192,543 | -0.13(-0.76%) |
Dec 06, 2022 | 17.94 | 18.44 | 17.29 | 17.35 | 8,585,162 | -0.69(-3.81%) |
Dec 05, 2022 | 19.11 | 19.18 | 18.00 | 18.04 | 6,476,709 | -0.73(-3.91%) |
Dec 02, 2022 | 18.45 | 18.99 | 18.33 | 18.78 | 5,289,919 | +0.27(+1.48%) |
Dec 01, 2022 | 19.02 | 19.18 | 18.46 | 18.50 | 4,346,838 | -0.23(-1.21%) |
Nov 30, 2022 | 19.59 | 19.70 | 18.70 | 18.73 | 6,526,146 | -0.45(-2.36%) |
Nov 29, 2022 | 18.80 | 19.42 | 18.67 | 19.18 | 10,578,907 | +0.76(+4.14%) |
Nov 28, 2022 | 18.20 | 18.80 | 18.07 | 18.42 | 8,462,033 | -0.52(-2.74%) |
Nov 25, 2022 | 19.14 | 19.22 | 18.91 | 18.94 | 1,879,036 | -0.14(-0.74%) |
Nov 23, 2022 | 18.98 | 19.22 | 18.90 | 19.08 | 3,334,230 | -0.24(-1.27%) |
Nov 22, 2022 | 18.96 | 19.43 | 18.82 | 19.32 | 6,283,775 | +0.73(+3.95%) |
Nov 21, 2022 | 18.46 | 18.69 | 17.48 | 18.59 | 10,469,653 | -0.48(-2.52%) |
Nov 18, 2022 | 18.78 | 19.19 | 18.54 | 19.07 | 5,840,560 | -0.37(-1.89%) |
Nov 17, 2022 | 19.33 | 19.45 | 18.86 | 19.43 | 4,243,133 | -0.28(-1.41%) |
Nov 16, 2022 | 19.96 | 20.03 | 19.71 | 19.71 | 4,602,116 | -0.42(-2.09%) |
Nov 15, 2022 | 20.03 | 20.40 | 19.77 | 20.13 | 6,233,261 | +0.29(+1.46%) |
Nov 14, 2022 | 20.11 | 20.31 | 19.84 | 19.84 | 6,748,463 | -0.39(-1.94%) |
Nov 11, 2022 | 20.10 | 20.62 | 20.02 | 20.24 | 6,148,260 | +0.69(+3.55%) |
Nov 10, 2022 | 19.42 | 19.67 | 19.12 | 19.54 | 8,144,075 | +0.81(+4.35%) |
Nov 09, 2022 | 19.67 | 19.68 | 18.61 | 18.73 | 8,602,936 | -1.25(-6.24%) |
Nov 08, 2022 | 19.95 | 20.42 | 19.78 | 19.98 | 10,440,471 | +0.14(+0.71%) |
Nov 07, 2022 | 19.95 | 20.44 | 19.65 | 19.84 | 8,943,291 | +0.03(+0.14%) |
Nov 04, 2022 | 20.51 | 20.77 | 19.39 | 19.81 | 9,757,767 | +0.17(+0.86%) |
Nov 03, 2022 | 18.58 | 19.96 | 18.45 | 19.64 | 11,934,256 | +0.64(+3.35%) |
Nov 02, 2022 | 18.91 | 19.00 | 16,392,544 | -0.21(-1.07%) | ||
Nov 01, 2022 | 19.37 | 19.48 | 19.12 | 19.21 | 7,617,201 | +0.29(+1.54%) |
Oct 31, 2022 | 18.44 | 19.33 | 18.41 | 18.92 | 10,845,729 | +0.21(+1.10%) |
Oct 28, 2022 | 18.93 | 19.00 | 18.30 | 18.71 | 7,334,655 | -0.16(-0.84%) |
Oct 27, 2022 | 18.97 | 19.22 | 18.65 | 18.87 | 7,802,481 | +0.16(+0.85%) |
Oct 26, 2022 | 18.39 | 18.87 | 18.34 | 18.71 | 7,436,846 | +0.44(+2.41%) |
Oct 25, 2022 | 17.90 | 18.42 | 17.81 | 18.27 | 8,517,684 | +0.39(+2.20%) |
Oct 24, 2022 | 17.53 | 18.12 | 17.36 | 17.88 | 8,347,360 | +0.19(+1.06%) |
Oct 21, 2022 | 17.18 | 17.75 | 17.00 | 17.69 | 8,279,001 | +0.55(+3.22%) |
Oct 20, 2022 | 16.90 | 17.44 | 16.86 | 17.14 | 9,445,437 | +0.52(+3.16%) |
Oct 19, 2022 | 16.00 | 16.66 | 15.80 | 16.61 | 8,633,939 | +0.62(+3.86%) |
Oct 18, 2022 | 16.04 | 16.20 | 15.30 | 16.00 | 10,808,337 | +0.12(+0.77%) |
Oct 17, 2022 | 15.92 | 16.38 | 15.86 | 15.87 | 4,928,453 | +0.35(+2.23%) |
Oct 14, 2022 | 16.42 | 16.81 | 15.49 | 15.53 | 11,277,505 | -1.11(-6.70%) |
Oct 13, 2022 | 15.69 | 16.90 | 15.60 | 16.64 | 7,228,949 | +0.57(+3.56%) |
Oct 12, 2022 | 15.89 | 16.34 | 15.28 | 16.07 | 9,078,467 | +0.04(+0.23%) |
Oct 11, 2022 | 16.15 | 16.68 | 16.01 | 16.03 | 9,256,628 | -0.52(-3.11%) |
Oct 10, 2022 | 17.33 | 17.46 | 16.39 | 16.55 | 8,104,203 | -0.87(-5.00%) |
Oct 07, 2022 | 17.51 | 18.08 | 17.22 | 17.42 | 13,489,187 | -0.02(-0.11%) |
Oct 06, 2022 | 16.59 | 17.48 | 16.58 | 17.44 | 10,371,470 | +0.57(+3.39%) |
Oct 05, 2022 | 16.17 | 17.03 | 15.71 | 16.87 | 9,086,464 | +0.65(+3.98%) |
Oct 04, 2022 | 15.77 | 16.24 | 15.61 | 16.22 | 12,705,625 | +0.85(+5.55%) |