Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.89 | 18.15 | 17.73 | 18.03 | 1,785,914 | -0.15(-0.83%) |
Dec 29, 2022 | 18.03 | 18.40 | 17.86 | 18.18 | 2,345,269 | +0.39(+2.19%) |
Dec 28, 2022 | 17.94 | 18.22 | 17.48 | 17.79 | 2,946,855 | -0.19(-1.06%) |
Dec 27, 2022 | 18.49 | 18.49 | 17.52 | 17.98 | 3,548,006 | -0.68(-3.64%) |
Dec 23, 2022 | 19.06 | 19.25 | 18.60 | 18.66 | 2,789,517 | -0.28(-1.48%) |
Dec 22, 2022 | 19.79 | 19.82 | 18.49 | 18.94 | 3,732,174 | -1.17(-5.82%) |
Dec 21, 2022 | 20.18 | 20.25 | 19.61 | 20.11 | 2,666,955 | +0.20(+1.00%) |
Dec 20, 2022 | 20.13 | 20.73 | 19.64 | 19.91 | 2,523,350 | -0.46(-2.26%) |
Dec 19, 2022 | 21.20 | 21.26 | 20.19 | 20.37 | 3,247,586 | -0.78(-3.69%) |
Dec 16, 2022 | 21.16 | 21.64 | 20.09 | 21.15 | 9,288,805 | -0.65(-2.98%) |
Dec 15, 2022 | 23.15 | 23.25 | 21.70 | 21.80 | 4,467,370 | -1.73(-7.35%) |
Dec 14, 2022 | 23.16 | 23.79 | 23.11 | 23.53 | 2,971,027 | +0.47(+2.04%) |
Dec 13, 2022 | 23.28 | 23.63 | 22.49 | 23.06 | 3,183,919 | +0.64(+2.85%) |
Dec 12, 2022 | 21.96 | 22.76 | 21.94 | 22.42 | 3,022,540 | +0.42(+1.91%) |
Dec 09, 2022 | 22.04 | 22.53 | 21.85 | 22.00 | 2,312,027 | -0.24(-1.08%) |
Dec 08, 2022 | 22.48 | 22.77 | 22.16 | 22.24 | 2,167,320 | +0.03(+0.14%) |
Dec 07, 2022 | 22.59 | 23.04 | 21.76 | 22.21 | 2,560,191 | -0.41(-1.81%) |
Dec 06, 2022 | 23.66 | 23.66 | 22.21 | 22.62 | 2,739,880 | -1.10(-4.64%) |
Dec 05, 2022 | 24.51 | 24.61 | 23.64 | 23.72 | 2,314,751 | -0.77(-3.14%) |
Dec 02, 2022 | 23.03 | 24.96 | 22.85 | 24.49 | 3,118,751 | +0.86(+3.64%) |
Dec 01, 2022 | 24.17 | 24.18 | 23.31 | 23.63 | 2,188,646 | -0.62(-2.56%) |
Nov 30, 2022 | 23.44 | 24.26 | 23.19 | 24.25 | 3,729,651 | +1.05(+4.53%) |
Nov 29, 2022 | 23.85 | 24.10 | 23.16 | 23.20 | 2,037,696 | -0.43(-1.82%) |
Nov 28, 2022 | 23.68 | 24.06 | 23.20 | 23.63 | 2,618,723 | -0.50(-2.07%) |
Nov 25, 2022 | 23.83 | 24.44 | 23.50 | 24.13 | 1,103,543 | +0.13(+0.54%) |
Nov 23, 2022 | 23.55 | 24.19 | 23.34 | 24.00 | 1,843,755 | +0.53(+2.26%) |
Nov 22, 2022 | 23.21 | 23.63 | 22.79 | 23.47 | 2,006,330 | +0.26(+1.12%) |
Nov 21, 2022 | 23.09 | 23.69 | 22.77 | 23.21 | 2,462,145 | +0.00(+0.00%) |
Nov 18, 2022 | 24.28 | 24.41 | 22.71 | 23.21 | 2,581,545 | -0.64(-2.68%) |
Nov 17, 2022 | 22.52 | 23.86 | 22.16 | 23.85 | 3,303,846 | +0.64(+2.76%) |
Nov 16, 2022 | 22.55 | 23.41 | 22.30 | 23.21 | 3,056,481 | +0.50(+2.20%) |
Nov 15, 2022 | 22.89 | 23.68 | 22.50 | 22.71 | 3,844,498 | +0.68(+3.09%) |
Nov 14, 2022 | 22.30 | 22.36 | 21.22 | 22.03 | 3,251,561 | -0.31(-1.39%) |
Nov 11, 2022 | 22.94 | 23.74 | 22.29 | 22.34 | 5,008,950 | -0.56(-2.45%) |
Nov 10, 2022 | 20.12 | 23.18 | 19.70 | 22.90 | 12,433,756 | +3.75(+19.58%) |
Nov 09, 2022 | 18.74 | 20.44 | 18.71 | 19.15 | 7,644,491 | +0.46(+2.46%) |
Nov 08, 2022 | 18.90 | 19.50 | 18.00 | 18.69 | 10,677,880 | +1.83(+10.85%) |
Nov 07, 2022 | 17.67 | 18.00 | 16.71 | 16.86 | 5,036,038 | -0.66(-3.79%) |
Nov 04, 2022 | 18.70 | 19.05 | 17.11 | 17.52 | 4,647,921 | -0.69(-3.76%) |
Nov 03, 2022 | 17.22 | 18.45 | 17.11 | 18.21 | 3,873,919 | +0.99(+5.75%) |
Nov 02, 2022 | 18.27 | 17.22 | 17.22 | 3,250,206 | -1.03(-5.64%) | |
Nov 01, 2022 | 18.99 | 19.21 | 18.04 | 18.25 | 3,191,310 | -0.24(-1.30%) |
Oct 31, 2022 | 17.89 | 18.86 | 17.74 | 18.49 | 3,951,380 | +0.60(+3.35%) |
Oct 28, 2022 | 17.65 | 18.09 | 17.10 | 17.89 | 2,616,224 | +0.16(+0.90%) |
Oct 27, 2022 | 17.48 | 18.16 | 17.23 | 17.73 | 2,491,948 | +0.34(+1.96%) |
Oct 26, 2022 | 17.62 | 18.25 | 17.38 | 17.39 | 4,241,768 | +0.24(+1.40%) |
Oct 25, 2022 | 15.91 | 17.35 | 15.85 | 17.15 | 4,453,579 | +1.37(+8.68%) |
Oct 24, 2022 | 15.70 | 15.81 | 15.08 | 15.78 | 3,251,136 | +0.02(+0.13%) |
Oct 21, 2022 | 15.54 | 15.83 | 15.12 | 15.76 | 4,891,514 | +0.12(+0.77%) |
Oct 20, 2022 | 15.79 | 15.98 | 15.37 | 15.64 | 2,918,494 | -0.25(-1.57%) |
Oct 19, 2022 | 16.56 | 16.56 | 15.63 | 15.89 | 3,918,105 | -0.93(-5.53%) |
Oct 18, 2022 | 17.34 | 17.87 | 16.57 | 16.82 | 4,048,673 | +0.03(+0.18%) |
Oct 17, 2022 | 17.50 | 17.71 | 16.54 | 16.79 | 4,229,947 | +0.06(+0.36%) |
Oct 14, 2022 | 18.00 | 18.47 | 16.68 | 16.73 | 5,421,398 | -1.23(-6.85%) |
Oct 13, 2022 | 17.93 | 18.23 | 17.00 | 17.96 | 6,578,481 | -0.64(-3.44%) |
Oct 12, 2022 | 20.41 | 20.41 | 18.22 | 18.60 | 6,936,855 | -1.71(-8.42%) |
Oct 11, 2022 | 19.22 | 20.59 | 18.86 | 20.31 | 6,804,977 | -1.16(-5.40%) |
Oct 10, 2022 | 21.84 | 21.87 | 21.06 | 21.47 | 2,979,113 | -0.48(-2.19%) |
Oct 07, 2022 | 21.87 | 22.33 | 21.52 | 21.95 | 2,739,441 | -0.31(-1.39%) |
Oct 06, 2022 | 22.92 | 23.66 | 22.02 | 22.26 | 3,064,635 | -0.86(-3.72%) |
Oct 05, 2022 | 24.14 | 24.30 | 22.79 | 23.12 | 2,944,801 | -1.44(-5.86%) |
Oct 04, 2022 | 24.42 | 25.08 | 24.16 | 24.56 | 2,258,119 | +1.08(+4.60%) |