Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 18.40 | 18.40 | 18.30 | 18.32 | 9,078,858 | -0.08(-0.44%) |
Dec 29, 2022 | 18.32 | 18.41 | 18.29 | 18.40 | 10,607,060 | +0.10(+0.54%) |
Dec 28, 2022 | 18.45 | 18.49 | 18.29 | 18.30 | 6,367,356 | -0.15(-0.82%) |
Dec 27, 2022 | 18.54 | 18.56 | 18.44 | 18.45 | 5,225,494 | -0.12(-0.62%) |
Dec 23, 2022 | 18.52 | 18.59 | 18.49 | 18.57 | 5,995,173 | +0.09(+0.48%) |
Dec 22, 2022 | 18.50 | 18.52 | 18.39 | 18.48 | 7,944,325 | -0.04(-0.24%) |
Dec 21, 2022 | 18.44 | 18.52 | 18.41 | 18.52 | 9,184,495 | +0.13(+0.73%) |
Dec 20, 2022 | 18.37 | 18.41 | 18.37 | 18.39 | 6,686,961 | -0.01(-0.05%) |
Dec 19, 2022 | 18.45 | 18.48 | 18.32 | 18.40 | 17,391,644 | -0.06(-0.31%) |
Dec 16, 2022 | 18.47 | 18.48 | 18.38 | 18.46 | 12,716,073 | +0.04(+0.19%) |
Dec 15, 2022 | 18.49 | 18.49 | 18.39 | 18.42 | 6,914,435 | -0.06(-0.33%) |
Dec 14, 2022 | 18.55 | 18.56 | 18.47 | 18.48 | 7,438,142 | -0.06(-0.33%) |
Dec 13, 2022 | 18.55 | 18.56 | 18.46 | 18.55 | 14,433,197 | +0.14(+0.77%) |
Dec 12, 2022 | 18.36 | 18.40 | 18.35 | 18.40 | 10,614,519 | +0.03(+0.14%) |
Dec 09, 2022 | 18.35 | 18.39 | 18.31 | 18.38 | 6,166,315 | +0.03(+0.14%) |
Dec 08, 2022 | 18.33 | 18.39 | 18.33 | 18.35 | 5,880,039 | +0.04(+0.19%) |
Dec 07, 2022 | 18.36 | 18.40 | 18.31 | 18.32 | 7,510,517 | +0.02(+0.10%) |
Dec 06, 2022 | 18.45 | 18.45 | 18.29 | 18.30 | 10,480,203 | -0.15(-0.81%) |
Dec 05, 2022 | 18.42 | 18.47 | 18.42 | 18.45 | 10,555,810 | -0.02(-0.10%) |
Dec 02, 2022 | 18.41 | 18.48 | 18.41 | 18.47 | 13,532,478 | -0.02(-0.10%) |
Dec 01, 2022 | 18.39 | 18.49 | 18.39 | 18.48 | 10,011,767 | +0.09(+0.48%) |
Nov 30, 2022 | 18.26 | 18.40 | 18.25 | 18.39 | 21,135,504 | +0.11(+0.58%) |
Nov 29, 2022 | 18.24 | 18.32 | 18.24 | 18.29 | 5,312,340 | +0.01(+0.05%) |
Nov 28, 2022 | 18.39 | 18.39 | 18.25 | 18.28 | 4,973,443 | -0.04(-0.24%) |
Nov 25, 2022 | 18.39 | 18.40 | 18.32 | 18.32 | 2,087,174 | -0.04(-0.24%) |
Nov 23, 2022 | 18.35 | 18.39 | 18.32 | 18.37 | 8,284,020 | +0.04(+0.24%) |
Nov 22, 2022 | 18.28 | 18.34 | 18.27 | 18.32 | 8,366,288 | +0.04(+0.19%) |
Nov 21, 2022 | 18.35 | 18.37 | 18.28 | 18.29 | 12,366,459 | -0.08(-0.46%) |
Nov 18, 2022 | 18.36 | 18.42 | 18.33 | 18.37 | 12,622,115 | +0.01(+0.05%) |
Nov 17, 2022 | 18.39 | 18.39 | 18.32 | 18.36 | 8,034,515 | -0.05(-0.29%) |
Nov 16, 2022 | 18.39 | 18.45 | 18.37 | 18.42 | 12,661,179 | +0.00(+0.00%) |
Nov 15, 2022 | 18.39 | 18.47 | 18.31 | 18.42 | 11,984,438 | +0.15(+0.82%) |
Nov 14, 2022 | 18.51 | 18.51 | 18.24 | 18.27 | 13,746,312 | -0.22(-1.19%) |
Nov 11, 2022 | 18.43 | 18.53 | 18.43 | 18.49 | 6,671,443 | +0.01(+0.05%) |
Nov 10, 2022 | 18.29 | 18.51 | 18.29 | 18.48 | 19,519,084 | +0.28(+1.55%) |
Nov 09, 2022 | 18.29 | 18.29 | 18.18 | 18.20 | 5,979,302 | -0.09(-0.48%) |
Nov 08, 2022 | 18.25 | 18.29 | 18.22 | 18.29 | 7,197,269 | +0.04(+0.24%) |
Nov 07, 2022 | 18.22 | 18.26 | 18.22 | 18.24 | 5,290,719 | +0.01(+0.05%) |
Nov 04, 2022 | 18.23 | 18.26 | 18.18 | 18.23 | 7,763,010 | +0.07(+0.39%) |
Nov 03, 2022 | 18.10 | 18.17 | 18.09 | 18.16 | 16,819,338 | +0.00(+0.00%) |
Nov 02, 2022 | 18.14 | 18.16 | 13,042,677 | -0.03(-0.15%) | ||
Nov 01, 2022 | 18.21 | 18.26 | 18.19 | 18.19 | 15,787,089 | -0.02(-0.10%) |
Oct 31, 2022 | 18.22 | 18.22 | 18.14 | 18.21 | 13,992,051 | -0.03(-0.14%) |
Oct 28, 2022 | 18.12 | 18.24 | 18.12 | 18.23 | 19,444,462 | +0.11(+0.58%) |
Oct 27, 2022 | 18.06 | 18.14 | 18.06 | 18.13 | 6,919,565 | +0.06(+0.34%) |
Oct 26, 2022 | 18.00 | 18.07 | 18.00 | 18.07 | 6,305,029 | -0.02(-0.10%) |
Oct 25, 2022 | 18.07 | 18.08 | 18.03 | 18.08 | 11,091,053 | +0.04(+0.24%) |
Oct 24, 2022 | 18.11 | 18.11 | 18.00 | 18.04 | 4,966,897 | +0.01(+0.03%) |
Oct 21, 2022 | 18.09 | 18.12 | 18.03 | 18.03 | 10,985,560 | -0.08(-0.43%) |
Oct 20, 2022 | 18.14 | 18.18 | 18.09 | 18.11 | 10,671,005 | +0.00(+0.00%) |
Oct 19, 2022 | 18.16 | 18.17 | 18.09 | 18.11 | 21,955,598 | -0.08(-0.43%) |
Oct 18, 2022 | 18.11 | 18.21 | 18.09 | 18.19 | 11,996,183 | +0.10(+0.58%) |
Oct 17, 2022 | 17.96 | 18.10 | 17.95 | 18.09 | 9,802,097 | +0.15(+0.83%) |
Oct 14, 2022 | 17.93 | 17.97 | 17.89 | 17.94 | 17,380,904 | +0.03(+0.15%) |
Oct 13, 2022 | 17.81 | 17.95 | 17.74 | 17.91 | 10,453,962 | +0.03(+0.15%) |
Oct 12, 2022 | 17.94 | 17.99 | 17.89 | 17.89 | 6,555,806 | -0.09(-0.49%) |
Oct 11, 2022 | 17.98 | 18.03 | 17.92 | 17.97 | 6,600,512 | +0.03(+0.15%) |
Oct 10, 2022 | 18.02 | 18.03 | 17.87 | 17.95 | 3,352,387 | -0.09(-0.49%) |
Oct 07, 2022 | 18.08 | 18.09 | 18.01 | 18.03 | 9,743,217 | -0.06(-0.34%) |
Oct 06, 2022 | 18.04 | 18.12 | 18.04 | 18.09 | 4,481,468 | +0.02(+0.10%) |
Oct 05, 2022 | 17.99 | 18.13 | 17.99 | 18.08 | 8,730,761 | +0.02(+0.10%) |
Oct 04, 2022 | 17.89 | 18.09 | 17.89 | 18.06 | 13,907,173 | +0.25(+1.42%) |