Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.71 | 15.89 | 15.70 | 15.81 | 4,280,594 | -0.01(-0.06%) |
Dec 29, 2022 | 15.64 | 15.85 | 15.60 | 15.82 | 4,936,081 | +0.25(+1.57%) |
Dec 28, 2022 | 15.61 | 15.78 | 15.52 | 15.58 | 5,563,988 | -0.12(-0.75%) |
Dec 27, 2022 | 15.63 | 15.78 | 15.48 | 15.70 | 5,418,626 | +0.10(+0.64%) |
Dec 23, 2022 | 15.51 | 15.64 | 15.46 | 15.60 | 5,857,866 | +0.10(+0.64%) |
Dec 22, 2022 | 15.25 | 15.51 | 15.18 | 15.50 | 9,294,063 | +0.10(+0.65%) |
Dec 21, 2022 | 15.32 | 15.48 | 15.31 | 15.40 | 9,132,176 | +0.30(+1.98%) |
Dec 20, 2022 | 15.03 | 15.34 | 15.03 | 15.10 | 8,036,192 | -0.02(-0.12%) |
Dec 19, 2022 | 15.13 | 15.32 | 14.97 | 15.12 | 11,555,358 | +0.03(+0.18%) |
Dec 16, 2022 | 15.07 | 15.24 | 14.92 | 15.09 | 21,959,926 | -0.17(-1.13%) |
Dec 15, 2022 | 15.30 | 15.39 | 15.13 | 15.26 | 13,974,306 | -0.25(-1.64%) |
Dec 14, 2022 | 15.68 | 15.87 | 15.40 | 15.51 | 14,904,938 | -0.19(-1.21%) |
Dec 13, 2022 | 16.26 | 16.34 | 15.55 | 15.71 | 14,518,310 | -0.24(-1.48%) |
Dec 12, 2022 | 15.78 | 15.95 | 15.61 | 15.94 | 11,532,111 | +0.13(+0.80%) |
Dec 09, 2022 | 15.52 | 15.91 | 15.41 | 15.81 | 8,472,604 | +0.22(+1.40%) |
Dec 08, 2022 | 15.75 | 15.83 | 15.50 | 15.60 | 13,539,149 | -0.07(-0.46%) |
Dec 07, 2022 | 15.51 | 15.76 | 15.33 | 15.67 | 11,276,964 | +0.09(+0.58%) |
Dec 06, 2022 | 15.78 | 15.89 | 15.44 | 15.58 | 18,190,154 | -0.26(-1.66%) |
Dec 05, 2022 | 16.66 | 16.71 | 15.81 | 15.84 | 16,999,630 | -1.00(-5.93%) |
Dec 02, 2022 | 16.79 | 16.94 | 16.71 | 16.84 | 11,471,140 | -0.15(-0.91%) |
Dec 01, 2022 | 17.13 | 17.24 | 16.78 | 16.99 | 11,365,249 | -0.08(-0.48%) |
Nov 30, 2022 | 16.75 | 17.09 | 16.17 | 17.08 | 17,217,684 | +0.22(+1.29%) |
Nov 29, 2022 | 16.68 | 16.88 | 16.51 | 16.86 | 10,529,867 | +0.22(+1.31%) |
Nov 28, 2022 | 16.95 | 17.01 | 16.56 | 16.64 | 6,302,807 | -0.45(-2.63%) |
Nov 25, 2022 | 17.12 | 17.14 | 17.05 | 17.09 | 3,162,311 | +0.10(+0.58%) |
Nov 23, 2022 | 16.92 | 17.08 | 16.91 | 16.99 | 6,919,777 | +0.02(+0.11%) |
Nov 22, 2022 | 16.98 | 17.06 | 16.87 | 16.97 | 8,595,235 | +0.13(+0.80%) |
Nov 21, 2022 | 16.65 | 16.89 | 16.61 | 16.84 | 11,793,741 | +0.13(+0.75%) |
Nov 18, 2022 | 16.99 | 17.14 | 16.51 | 16.71 | 23,128,800 | -0.05(-0.32%) |
Nov 17, 2022 | 16.87 | 16.87 | 16.52 | 16.77 | 10,543,756 | -0.23(-1.37%) |
Nov 16, 2022 | 17.14 | 17.26 | 16.87 | 17.00 | 10,746,187 | -0.22(-1.25%) |
Nov 15, 2022 | 17.47 | 17.69 | 16.94 | 17.22 | 12,812,925 | +0.15(+0.89%) |
Nov 14, 2022 | 17.66 | 17.74 | 17.06 | 17.06 | 13,489,240 | -0.75(-4.19%) |
Nov 11, 2022 | 17.54 | 17.99 | 17.53 | 17.81 | 13,607,037 | +0.34(+1.95%) |
Nov 10, 2022 | 16.66 | 17.49 | 16.64 | 17.47 | 17,351,840 | +1.39(+8.66%) |
Nov 09, 2022 | 16.29 | 16.34 | 16.05 | 16.08 | 10,974,255 | -0.39(-2.35%) |
Nov 08, 2022 | 16.46 | 16.61 | 16.29 | 16.46 | 7,742,651 | +0.00(+0.00%) |
Nov 07, 2022 | 16.47 | 16.55 | 16.25 | 16.46 | 7,175,712 | +0.09(+0.55%) |
Nov 04, 2022 | 16.25 | 16.52 | 16.07 | 16.37 | 10,926,169 | +0.35(+2.19%) |
Nov 03, 2022 | 15.79 | 16.13 | 15.56 | 16.02 | 12,772,997 | +0.04(+0.22%) |
Nov 02, 2022 | 16.15 | 16.67 | 15.98 | 15.99 | 17,328,948 | -0.22(-1.38%) |
Nov 01, 2022 | 16.19 | 16.32 | 16.08 | 16.21 | 12,107,994 | +0.16(+1.01%) |
Oct 31, 2022 | 16.15 | 16.22 | 16.03 | 16.05 | 9,042,340 | -0.21(-1.27%) |
Oct 28, 2022 | 16.03 | 16.26 | 15.87 | 16.25 | 10,174,548 | +0.31(+1.97%) |
Oct 27, 2022 | 16.06 | 16.17 | 15.92 | 15.94 | 11,704,551 | +0.05(+0.34%) |
Oct 26, 2022 | 16.01 | 16.12 | 15.87 | 15.89 | 13,965,053 | -0.07(-0.45%) |
Oct 25, 2022 | 15.79 | 16.11 | 15.66 | 15.96 | 14,632,491 | +0.04(+0.23%) |
Oct 24, 2022 | 15.25 | 16.13 | 15.25 | 15.92 | 18,504,158 | +0.75(+4.91%) |
Oct 21, 2022 | 14.32 | 15.20 | 14.14 | 15.18 | 24,398,816 | +0.94(+6.62%) |
Oct 20, 2022 | 14.39 | 14.99 | 14.05 | 14.23 | 23,840,036 | -0.57(-3.88%) |
Oct 19, 2022 | 15.07 | 15.27 | 14.74 | 14.81 | 16,695,865 | -0.44(-2.89%) |
Oct 18, 2022 | 15.50 | 15.64 | 15.10 | 15.25 | 18,237,986 | +0.08(+0.53%) |
Oct 17, 2022 | 15.15 | 15.29 | 15.01 | 15.17 | 11,740,941 | +0.37(+2.49%) |
Oct 14, 2022 | 15.09 | 15.45 | 14.76 | 14.80 | 17,894,494 | -0.21(-1.38%) |
Oct 13, 2022 | 13.87 | 15.08 | 13.70 | 15.01 | 18,096,890 | +1.01(+7.18%) |
Oct 12, 2022 | 14.01 | 14.25 | 13.89 | 14.00 | 15,829,317 | -0.07(-0.51%) |
Oct 11, 2022 | 14.22 | 14.37 | 13.97 | 14.07 | 11,235,842 | -0.24(-1.69%) |
Oct 10, 2022 | 14.55 | 14.65 | 14.22 | 14.31 | 12,906,074 | -0.19(-1.30%) |
Oct 07, 2022 | 14.82 | 14.83 | 14.46 | 14.50 | 14,399,382 | -0.42(-2.83%) |
Oct 06, 2022 | 15.04 | 15.20 | 14.89 | 14.93 | 9,823,329 | -0.24(-1.60%) |
Oct 05, 2022 | 15.08 | 15.25 | 15.05 | 15.17 | 7,716,137 | -0.21(-1.34%) |
Oct 04, 2022 | 15.02 | 15.42 | 15.02 | 15.37 | 13,775,130 | +0.58(+3.95%) |