Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 18.39 | 18.88 | 18.39 | 18.69 | 3,528,338 | +0.11(+0.57%) |
Dec 29, 2022 | 17.98 | 18.73 | 17.97 | 18.58 | 2,847,658 | +0.49(+2.71%) |
Dec 28, 2022 | 18.84 | 18.87 | 17.98 | 18.09 | 3,631,821 | -0.87(-4.57%) |
Dec 27, 2022 | 18.71 | 19.07 | 18.48 | 18.96 | 3,009,644 | +0.38(+2.02%) |
Dec 23, 2022 | 18.00 | 18.62 | 17.89 | 18.58 | 4,063,088 | +0.82(+4.61%) |
Dec 22, 2022 | 18.35 | 18.45 | 17.53 | 17.76 | 3,639,283 | -0.59(-3.20%) |
Dec 21, 2022 | 18.05 | 18.37 | 17.85 | 18.35 | 3,935,055 | +0.66(+3.76%) |
Dec 20, 2022 | 17.12 | 17.72 | 17.12 | 17.69 | 7,088,836 | +0.53(+3.09%) |
Dec 19, 2022 | 17.24 | 17.35 | 16.89 | 17.16 | 5,842,926 | +0.12(+0.68%) |
Dec 16, 2022 | 17.12 | 17.26 | 16.76 | 17.04 | 5,296,520 | -0.49(-2.80%) |
Dec 15, 2022 | 17.65 | 17.69 | 17.13 | 17.53 | 3,358,538 | -0.26(-1.46%) |
Dec 14, 2022 | 17.72 | 17.97 | 17.38 | 17.79 | 4,583,901 | +0.18(+1.01%) |
Dec 13, 2022 | 17.56 | 17.79 | 17.37 | 17.61 | 4,141,064 | +0.55(+3.20%) |
Dec 12, 2022 | 17.03 | 17.43 | 16.86 | 17.07 | 5,450,827 | +0.11(+0.62%) |
Dec 09, 2022 | 17.24 | 17.33 | 16.91 | 16.96 | 7,795,696 | -0.29(-1.66%) |
Dec 08, 2022 | 18.04 | 18.13 | 17.22 | 17.25 | 5,940,918 | -0.26(-1.48%) |
Dec 07, 2022 | 17.60 | 17.90 | 17.29 | 17.51 | 8,058,231 | -0.13(-0.76%) |
Dec 06, 2022 | 18.24 | 18.74 | 17.58 | 17.64 | 8,444,413 | -0.70(-3.81%) |
Dec 05, 2022 | 19.43 | 19.50 | 18.30 | 18.34 | 6,370,527 | -0.75(-3.91%) |
Dec 02, 2022 | 18.75 | 19.31 | 18.64 | 19.09 | 5,203,194 | +0.28(+1.48%) |
Dec 01, 2022 | 19.34 | 19.50 | 18.77 | 18.81 | 4,275,574 | -0.23(-1.21%) |
Nov 30, 2022 | 19.91 | 20.03 | 19.01 | 19.04 | 6,419,153 | -0.46(-2.36%) |
Nov 29, 2022 | 19.12 | 19.74 | 18.98 | 19.50 | 10,405,471 | +0.78(+4.14%) |
Nov 28, 2022 | 18.50 | 19.12 | 18.37 | 18.72 | 8,323,303 | -0.53(-2.73%) |
Nov 25, 2022 | 19.46 | 19.54 | 19.22 | 19.25 | 1,848,230 | -0.14(-0.74%) |
Nov 23, 2022 | 19.30 | 19.54 | 19.21 | 19.39 | 3,279,567 | -0.25(-1.27%) |
Nov 22, 2022 | 19.28 | 19.75 | 19.14 | 19.64 | 6,180,756 | +0.75(+3.95%) |
Nov 21, 2022 | 18.76 | 19.00 | 17.77 | 18.90 | 10,298,009 | -0.49(-2.52%) |
Nov 18, 2022 | 19.10 | 19.51 | 18.85 | 19.39 | 5,744,807 | -0.37(-1.89%) |
Nov 17, 2022 | 19.65 | 19.78 | 19.17 | 19.76 | 4,173,569 | -0.28(-1.41%) |
Nov 16, 2022 | 20.29 | 20.37 | 20.04 | 20.04 | 4,526,667 | -0.43(-2.09%) |
Nov 15, 2022 | 20.37 | 20.74 | 20.10 | 20.47 | 6,131,070 | +0.30(+1.46%) |
Nov 14, 2022 | 20.44 | 20.65 | 20.17 | 20.18 | 6,637,826 | -0.40(-1.94%) |
Nov 11, 2022 | 20.43 | 20.97 | 20.36 | 20.57 | 6,047,463 | +0.70(+3.55%) |
Nov 10, 2022 | 19.75 | 20.00 | 19.44 | 19.87 | 8,010,558 | +0.83(+4.35%) |
Nov 09, 2022 | 19.99 | 20.00 | 18.92 | 19.04 | 8,461,896 | -1.27(-6.24%) |
Nov 08, 2022 | 20.28 | 20.76 | 20.11 | 20.31 | 10,269,305 | +0.14(+0.71%) |
Nov 07, 2022 | 20.28 | 20.78 | 19.98 | 20.17 | 8,796,671 | +0.03(+0.14%) |
Nov 04, 2022 | 20.85 | 21.12 | 19.71 | 20.14 | 9,597,794 | +0.17(+0.86%) |
Nov 03, 2022 | 18.89 | 20.29 | 18.76 | 19.97 | 11,738,600 | +0.65(+3.35%) |
Nov 02, 2022 | 19.22 | 19.32 | 16,123,797 | -0.21(-1.07%) | ||
Nov 01, 2022 | 19.69 | 19.80 | 19.44 | 19.53 | 7,492,321 | +0.30(+1.53%) |
Oct 31, 2022 | 18.75 | 19.65 | 18.72 | 19.23 | 10,667,919 | +0.21(+1.10%) |
Oct 28, 2022 | 19.24 | 19.32 | 18.61 | 19.02 | 7,214,407 | -0.16(-0.84%) |
Oct 27, 2022 | 19.29 | 19.54 | 18.96 | 19.18 | 7,674,564 | +0.16(+0.85%) |
Oct 26, 2022 | 18.70 | 19.18 | 18.64 | 19.02 | 7,314,923 | +0.45(+2.41%) |
Oct 25, 2022 | 18.19 | 18.73 | 18.10 | 18.58 | 8,378,041 | +0.40(+2.20%) |
Oct 24, 2022 | 17.82 | 18.42 | 17.65 | 18.18 | 8,210,510 | +0.19(+1.06%) |
Oct 21, 2022 | 17.47 | 18.04 | 17.28 | 17.99 | 8,143,272 | +0.56(+3.22%) |
Oct 20, 2022 | 17.19 | 17.73 | 17.14 | 17.42 | 9,290,584 | +0.53(+3.16%) |
Oct 19, 2022 | 16.27 | 16.94 | 16.06 | 16.89 | 8,492,391 | +0.63(+3.86%) |
Oct 18, 2022 | 16.31 | 16.47 | 15.56 | 16.26 | 10,631,140 | +0.12(+0.77%) |
Oct 17, 2022 | 16.19 | 16.65 | 16.12 | 16.14 | 4,847,654 | +0.35(+2.23%) |
Oct 14, 2022 | 16.69 | 17.09 | 15.75 | 15.79 | 11,092,616 | -1.13(-6.70%) |
Oct 13, 2022 | 15.95 | 17.18 | 15.86 | 16.92 | 7,110,435 | +0.58(+3.55%) |
Oct 12, 2022 | 16.16 | 16.61 | 15.53 | 16.34 | 8,929,630 | +0.04(+0.23%) |
Oct 11, 2022 | 16.41 | 16.96 | 16.28 | 16.30 | 9,104,870 | -0.52(-3.11%) |
Oct 10, 2022 | 17.62 | 17.75 | 16.66 | 16.82 | 7,971,339 | -0.89(-5.00%) |
Oct 07, 2022 | 17.80 | 18.39 | 17.51 | 17.71 | 13,268,039 | -0.02(-0.11%) |
Oct 06, 2022 | 16.86 | 17.78 | 16.85 | 17.73 | 10,201,436 | +0.58(+3.39%) |
Oct 05, 2022 | 16.44 | 17.31 | 15.97 | 17.15 | 8,937,496 | +0.66(+3.98%) |
Oct 04, 2022 | 16.03 | 16.51 | 15.87 | 16.49 | 12,497,323 | +0.87(+5.55%) |