Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.85 | 20.01 | 19.23 | 19.98 | 1,101,258 | +0.00(+0.00%) |
Dec 29, 2022 | 19.05 | 20.18 | 18.95 | 19.98 | 1,188,498 | +1.08(+5.71%) |
Dec 28, 2022 | 19.02 | 19.40 | 18.70 | 18.90 | 776,073 | -0.11(-0.58%) |
Dec 27, 2022 | 19.31 | 19.40 | 18.70 | 19.01 | 763,731 | -0.34(-1.76%) |
Dec 23, 2022 | 19.96 | 20.08 | 19.20 | 19.35 | 762,973 | -0.63(-3.15%) |
Dec 22, 2022 | 19.72 | 20.00 | 19.46 | 19.98 | 1,402,473 | +0.09(+0.45%) |
Dec 21, 2022 | 18.95 | 19.98 | 18.95 | 19.89 | 1,209,889 | +1.04(+5.52%) |
Dec 20, 2022 | 18.11 | 18.94 | 18.11 | 18.85 | 909,895 | +0.54(+2.95%) |
Dec 19, 2022 | 18.97 | 19.39 | 18.10 | 18.31 | 1,051,271 | -0.79(-4.14%) |
Dec 16, 2022 | 19.21 | 19.49 | 18.85 | 19.10 | 4,251,703 | -0.36(-1.85%) |
Dec 15, 2022 | 19.72 | 19.94 | 19.34 | 19.46 | 1,057,575 | -0.53(-2.65%) |
Dec 14, 2022 | 19.79 | 20.27 | 19.40 | 19.99 | 1,152,096 | -0.01(-0.05%) |
Dec 13, 2022 | 19.92 | 20.14 | 19.52 | 20.00 | 1,438,951 | +0.63(+3.25%) |
Dec 12, 2022 | 18.53 | 19.46 | 18.37 | 19.37 | 1,362,347 | +0.91(+4.93%) |
Dec 09, 2022 | 18.83 | 18.83 | 18.38 | 18.46 | 807,338 | -0.17(-0.91%) |
Dec 08, 2022 | 19.04 | 19.31 | 18.54 | 18.63 | 949,880 | -0.30(-1.58%) |
Dec 07, 2022 | 19.41 | 19.41 | 18.64 | 18.93 | 981,980 | -0.05(-0.26%) |
Dec 06, 2022 | 19.75 | 19.75 | 18.94 | 18.98 | 1,159,886 | -0.91(-4.58%) |
Dec 05, 2022 | 20.41 | 21.05 | 19.51 | 19.89 | 1,059,847 | -0.48(-2.36%) |
Dec 02, 2022 | 19.00 | 20.43 | 18.90 | 20.37 | 1,332,020 | +1.25(+6.54%) |
Dec 01, 2022 | 18.68 | 19.79 | 18.56 | 19.12 | 2,164,491 | +0.63(+3.41%) |
Nov 30, 2022 | 18.35 | 18.56 | 17.73 | 18.49 | 1,829,378 | +0.38(+2.10%) |
Nov 29, 2022 | 18.57 | 18.75 | 18.07 | 18.11 | 798,272 | -0.38(-2.06%) |
Nov 28, 2022 | 18.27 | 18.79 | 18.25 | 18.49 | 1,316,988 | +0.08(+0.43%) |
Nov 25, 2022 | 18.22 | 18.68 | 18.11 | 18.41 | 378,152 | +0.04(+0.22%) |
Nov 23, 2022 | 18.67 | 18.99 | 17.94 | 18.37 | 1,091,519 | -0.35(-1.87%) |
Nov 22, 2022 | 18.97 | 19.00 | 18.45 | 18.72 | 1,064,869 | -0.21(-1.11%) |
Nov 21, 2022 | 19.31 | 19.61 | 18.73 | 18.93 | 1,249,303 | -0.57(-2.92%) |
Nov 18, 2022 | 19.15 | 19.67 | 18.90 | 19.50 | 1,707,087 | +0.97(+5.23%) |
Nov 17, 2022 | 17.85 | 18.54 | 17.72 | 18.53 | 1,172,923 | +0.50(+2.77%) |
Nov 16, 2022 | 18.85 | 19.03 | 17.86 | 18.03 | 1,173,779 | -0.86(-4.55%) |
Nov 15, 2022 | 19.52 | 19.57 | 18.55 | 18.89 | 1,518,146 | -0.08(-0.42%) |
Nov 14, 2022 | 19.10 | 19.56 | 18.91 | 18.97 | 1,311,045 | -0.10(-0.52%) |
Nov 11, 2022 | 19.32 | 19.38 | 18.87 | 19.07 | 1,176,227 | -0.30(-1.55%) |
Nov 10, 2022 | 19.60 | 19.95 | 19.22 | 19.37 | 1,786,599 | +0.73(+3.92%) |
Nov 09, 2022 | 18.50 | 19.23 | 18.24 | 18.64 | 1,427,324 | +0.02(+0.11%) |
Nov 08, 2022 | 18.25 | 18.74 | 18.19 | 18.62 | 1,390,668 | +0.45(+2.48%) |
Nov 07, 2022 | 18.27 | 18.77 | 17.69 | 18.17 | 1,628,834 | -0.03(-0.16%) |
Nov 04, 2022 | 18.10 | 18.21 | 17.48 | 18.20 | 1,719,657 | +0.28(+1.56%) |
Nov 03, 2022 | 18.21 | 18.64 | 17.88 | 17.92 | 1,327,641 | +0.33(+1.88%) |
Nov 02, 2022 | 17.50 | 18.07 | 17.16 | 17.59 | 2,362,631 | +0.09(+0.51%) |
Nov 01, 2022 | 17.52 | 17.84 | 17.41 | 17.50 | 1,476,319 | +0.18(+1.04%) |
Oct 31, 2022 | 17.69 | 18.20 | 17.19 | 17.32 | 1,606,238 | -0.19(-1.09%) |
Oct 28, 2022 | 17.45 | 17.57 | 16.88 | 17.51 | 1,940,894 | +0.53(+3.12%) |
Oct 27, 2022 | 17.39 | 18.40 | 16.76 | 16.98 | 2,622,612 | -0.73(-4.12%) |
Oct 26, 2022 | 17.17 | 18.35 | 17.09 | 17.71 | 1,883,361 | +0.64(+3.75%) |
Oct 25, 2022 | 17.11 | 17.44 | 16.79 | 17.07 | 2,242,839 | +0.06(+0.35%) |
Oct 24, 2022 | 18.50 | 18.78 | 16.74 | 17.01 | 3,015,059 | -1.45(-7.85%) |
Oct 21, 2022 | 18.74 | 19.02 | 18.27 | 18.46 | 3,429,606 | -0.38(-2.02%) |
Oct 20, 2022 | 18.82 | 19.54 | 18.48 | 18.84 | 4,534,870 | +0.06(+0.32%) |
Oct 19, 2022 | 21.08 | 21.08 | 18.41 | 18.78 | 5,669,293 | -3.23(-14.68%) |
Oct 18, 2022 | 22.14 | 22.47 | 21.59 | 22.01 | 915,828 | +0.30(+1.38%) |
Oct 17, 2022 | 21.05 | 21.96 | 20.97 | 21.71 | 1,239,324 | +1.01(+4.88%) |
Oct 14, 2022 | 21.44 | 21.81 | 20.61 | 20.70 | 744,446 | -0.56(-2.63%) |
Oct 13, 2022 | 20.33 | 21.62 | 20.23 | 21.26 | 748,085 | +0.24(+1.14%) |
Oct 12, 2022 | 21.25 | 21.27 | 20.53 | 21.02 | 556,546 | -0.30(-1.41%) |
Oct 11, 2022 | 21.58 | 21.84 | 20.58 | 21.32 | 952,955 | -0.24(-1.11%) |
Oct 10, 2022 | 20.98 | 22.08 | 20.98 | 21.56 | 622,694 | -0.53(-2.40%) |
Oct 07, 2022 | 22.65 | 22.76 | 22.04 | 22.09 | 870,096 | -0.88(-3.83%) |
Oct 06, 2022 | 22.95 | 23.22 | 22.71 | 22.97 | 486,709 | -0.05(-0.22%) |
Oct 05, 2022 | 22.75 | 23.26 | 22.55 | 23.02 | 575,319 | -0.13(-0.56%) |
Oct 04, 2022 | 22.64 | 23.16 | 22.44 | 23.15 | 1,112,163 | +0.99(+4.47%) |