Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 18.56 | 18.59 | 18.30 | 18.53 | 2,673,011 | -0.13(-0.72%) |
Dec 29, 2022 | 18.39 | 18.69 | 18.34 | 18.66 | 2,356,415 | +0.41(+2.26%) |
Dec 28, 2022 | 18.61 | 18.70 | 18.23 | 18.25 | 5,548,292 | -0.34(-1.81%) |
Dec 27, 2022 | 18.58 | 18.63 | 18.41 | 18.59 | 2,240,941 | +0.01(+0.05%) |
Dec 23, 2022 | 18.37 | 18.58 | 18.27 | 18.58 | 2,533,291 | +0.15(+0.83%) |
Dec 22, 2022 | 18.32 | 18.42 | 18.08 | 18.42 | 3,507,210 | -0.06(-0.31%) |
Dec 21, 2022 | 18.47 | 18.68 | 18.42 | 18.48 | 2,243,293 | +0.15(+0.84%) |
Dec 20, 2022 | 18.31 | 18.44 | 18.12 | 18.33 | 3,359,096 | -0.04(-0.21%) |
Dec 19, 2022 | 18.58 | 18.58 | 18.26 | 18.36 | 2,760,679 | -0.22(-1.19%) |
Dec 16, 2022 | 18.86 | 18.86 | 18.39 | 18.59 | 3,714,398 | -0.52(-2.72%) |
Dec 15, 2022 | 19.11 | 19.27 | 18.99 | 19.10 | 3,896,212 | -0.23(-1.19%) |
Dec 14, 2022 | 19.44 | 19.71 | 19.25 | 19.33 | 3,073,622 | -0.15(-0.79%) |
Dec 13, 2022 | 19.69 | 19.78 | 19.27 | 19.49 | 3,649,101 | +0.35(+1.81%) |
Dec 12, 2022 | 19.05 | 19.15 | 18.84 | 19.14 | 3,053,099 | +0.13(+0.71%) |
Dec 09, 2022 | 19.02 | 19.19 | 18.93 | 19.01 | 2,094,615 | -0.04(-0.20%) |
Dec 08, 2022 | 18.94 | 19.20 | 18.92 | 19.05 | 1,582,111 | +0.14(+0.76%) |
Dec 07, 2022 | 18.78 | 19.08 | 18.76 | 18.90 | 2,467,155 | +0.06(+0.30%) |
Dec 06, 2022 | 19.07 | 19.07 | 18.77 | 18.85 | 2,114,675 | -0.17(-0.90%) |
Dec 05, 2022 | 19.24 | 19.27 | 18.98 | 19.02 | 1,858,759 | -0.35(-1.82%) |
Dec 02, 2022 | 19.18 | 19.46 | 19.10 | 19.37 | 1,588,854 | -0.03(-0.15%) |
Dec 01, 2022 | 19.59 | 19.75 | 19.27 | 19.40 | 2,662,685 | -0.09(-0.44%) |
Nov 30, 2022 | 19.03 | 19.48 | 18.87 | 19.48 | 3,349,532 | +0.42(+2.20%) |
Nov 29, 2022 | 18.79 | 19.07 | 18.70 | 19.07 | 1,940,105 | +0.31(+1.68%) |
Nov 28, 2022 | 19.17 | 19.24 | 18.70 | 18.75 | 1,761,610 | -0.51(-2.67%) |
Nov 25, 2022 | 19.13 | 19.27 | 19.13 | 19.27 | 548,631 | +0.13(+0.70%) |
Nov 23, 2022 | 19.12 | 19.24 | 18.99 | 19.13 | 1,385,164 | -0.03(-0.15%) |
Nov 22, 2022 | 19.15 | 19.17 | 19.01 | 19.16 | 4,830,961 | +0.11(+0.60%) |
Nov 21, 2022 | 18.87 | 19.06 | 18.82 | 19.05 | 2,217,039 | +0.12(+0.65%) |
Nov 18, 2022 | 18.86 | 18.98 | 18.73 | 18.92 | 1,419,899 | +0.24(+1.27%) |
Nov 17, 2022 | 18.57 | 18.72 | 18.50 | 18.68 | 1,965,010 | -0.12(-0.66%) |
Nov 16, 2022 | 18.94 | 18.99 | 18.76 | 18.81 | 1,906,757 | -0.15(-0.80%) |
Nov 15, 2022 | 18.98 | 19.08 | 18.77 | 18.96 | 2,782,811 | +0.20(+1.07%) |
Nov 14, 2022 | 19.12 | 19.12 | 18.76 | 18.76 | 2,719,892 | -0.47(-2.43%) |
Nov 11, 2022 | 19.27 | 19.43 | 19.16 | 19.23 | 2,813,251 | -0.03(-0.15%) |
Nov 10, 2022 | 18.58 | 19.30 | 18.58 | 19.26 | 2,531,297 | +1.30(+7.21%) |
Nov 09, 2022 | 18.13 | 18.31 | 17.93 | 17.96 | 3,240,254 | -0.20(-1.10%) |
Nov 08, 2022 | 18.15 | 18.34 | 18.04 | 18.16 | 3,065,014 | +0.07(+0.37%) |
Nov 07, 2022 | 18.15 | 18.27 | 17.97 | 18.09 | 1,918,932 | -0.01(-0.05%) |
Nov 04, 2022 | 17.99 | 18.20 | 17.75 | 18.10 | 3,040,692 | +0.27(+1.50%) |
Nov 03, 2022 | 17.71 | 17.98 | 17.50 | 17.84 | 3,720,932 | -0.03(-0.16%) |
Nov 02, 2022 | 18.25 | 17.83 | 17.87 | 3,637,768 | -0.48(-2.60%) | |
Nov 01, 2022 | 18.55 | 18.62 | 18.31 | 18.34 | 2,880,673 | -0.05(-0.26%) |
Oct 31, 2022 | 18.24 | 18.47 | 18.18 | 18.39 | 3,202,087 | -0.01(-0.05%) |
Oct 28, 2022 | 17.91 | 18.44 | 17.86 | 18.40 | 2,170,087 | +0.42(+2.33%) |
Oct 27, 2022 | 18.08 | 18.19 | 17.92 | 17.98 | 2,590,069 | +0.04(+0.21%) |
Oct 26, 2022 | 17.95 | 18.09 | 17.82 | 17.94 | 2,556,875 | -0.02(-0.11%) |
Oct 25, 2022 | 17.34 | 17.98 | 17.34 | 17.96 | 1,942,666 | +0.69(+3.97%) |
Oct 24, 2022 | 17.41 | 17.48 | 17.15 | 17.27 | 2,928,053 | +0.00(+0.00%) |
Oct 21, 2022 | 17.18 | 17.28 | 16.93 | 17.27 | 2,885,974 | +0.11(+0.67%) |
Oct 20, 2022 | 17.25 | 17.43 | 17.10 | 17.16 | 2,786,987 | -0.06(-0.33%) |
Oct 19, 2022 | 17.49 | 17.55 | 17.12 | 17.22 | 3,461,119 | -0.46(-2.59%) |
Oct 18, 2022 | 17.76 | 17.90 | 17.50 | 17.67 | 2,689,045 | +0.22(+1.25%) |
Oct 17, 2022 | 17.15 | 17.54 | 17.12 | 17.46 | 2,844,061 | +0.62(+3.68%) |
Oct 14, 2022 | 17.46 | 17.52 | 16.82 | 16.84 | 4,019,185 | -0.43(-2.48%) |
Oct 13, 2022 | 16.64 | 17.35 | 16.51 | 17.27 | 7,753,275 | +0.32(+1.91%) |
Oct 12, 2022 | 17.12 | 17.12 | 16.85 | 16.94 | 3,305,606 | -0.19(-1.11%) |
Oct 11, 2022 | 16.93 | 17.25 | 16.75 | 17.13 | 4,695,297 | +0.18(+1.07%) |
Oct 10, 2022 | 17.17 | 17.30 | 16.92 | 16.95 | 3,417,834 | -0.17(-1.00%) |
Oct 07, 2022 | 17.38 | 17.46 | 17.00 | 17.12 | 4,279,965 | -0.41(-2.34%) |
Oct 06, 2022 | 17.98 | 18.06 | 17.49 | 17.53 | 5,498,104 | -0.50(-2.80%) |
Oct 05, 2022 | 18.16 | 18.18 | 17.75 | 18.04 | 5,060,184 | -0.38(-2.07%) |
Oct 04, 2022 | 18.26 | 18.56 | 18.24 | 18.42 | 2,854,417 | +0.35(+1.95%) |