Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.01 | 16.22 | 15.77 | 16.14 | 1,253,338 | -0.06(-0.37%) |
Dec 29, 2022 | 16.16 | 16.59 | 15.97 | 16.20 | 1,233,897 | +0.21(+1.31%) |
Dec 28, 2022 | 16.09 | 16.19 | 15.88 | 15.99 | 965,188 | -0.12(-0.74%) |
Dec 27, 2022 | 16.18 | 16.37 | 15.86 | 16.11 | 1,354,249 | -0.17(-1.04%) |
Dec 23, 2022 | 16.93 | 17.07 | 16.18 | 16.28 | 1,075,703 | -0.70(-4.12%) |
Dec 22, 2022 | 16.86 | 17.04 | 16.70 | 16.98 | 1,241,174 | +0.12(+0.71%) |
Dec 21, 2022 | 16.57 | 16.92 | 16.35 | 16.86 | 996,277 | +0.46(+2.80%) |
Dec 20, 2022 | 16.36 | 16.88 | 16.36 | 16.40 | 1,718,331 | -0.05(-0.30%) |
Dec 19, 2022 | 16.92 | 17.01 | 16.33 | 16.45 | 1,830,447 | -0.78(-4.53%) |
Dec 16, 2022 | 17.00 | 17.31 | 16.65 | 17.23 | 2,805,381 | +0.03(+0.17%) |
Dec 15, 2022 | 17.42 | 17.59 | 16.98 | 17.20 | 1,906,123 | -0.42(-2.38%) |
Dec 14, 2022 | 17.57 | 18.17 | 17.26 | 17.62 | 1,511,097 | -0.08(-0.45%) |
Dec 13, 2022 | 18.00 | 18.00 | 17.32 | 17.70 | 1,149,454 | +0.01(+0.06%) |
Dec 12, 2022 | 17.24 | 17.81 | 17.04 | 17.69 | 913,170 | +0.38(+2.20%) |
Dec 09, 2022 | 17.62 | 17.98 | 17.28 | 17.31 | 1,127,358 | -0.02(-0.12%) |
Dec 08, 2022 | 17.12 | 17.48 | 17.05 | 17.33 | 2,082,289 | +0.25(+1.46%) |
Dec 07, 2022 | 17.67 | 18.03 | 17.03 | 17.08 | 2,115,962 | -0.70(-3.94%) |
Dec 06, 2022 | 17.72 | 18.16 | 17.52 | 17.78 | 2,719,519 | +0.06(+0.34%) |
Dec 05, 2022 | 18.00 | 18.37 | 17.24 | 17.72 | 5,553,275 | -0.41(-2.26%) |
Dec 02, 2022 | 17.81 | 18.26 | 17.66 | 18.13 | 1,094,890 | +0.07(+0.39%) |
Dec 01, 2022 | 17.58 | 18.32 | 17.58 | 18.06 | 1,745,602 | +0.50(+2.85%) |
Nov 30, 2022 | 16.88 | 17.57 | 16.40 | 17.56 | 1,816,275 | +0.86(+5.15%) |
Nov 29, 2022 | 16.40 | 16.73 | 15.87 | 16.70 | 1,954,075 | +0.41(+2.52%) |
Nov 28, 2022 | 16.66 | 16.77 | 16.29 | 16.29 | 1,946,274 | -0.37(-2.22%) |
Nov 25, 2022 | 16.34 | 16.74 | 16.15 | 16.66 | 575,119 | +0.23(+1.40%) |
Nov 23, 2022 | 16.45 | 16.87 | 16.27 | 16.43 | 808,657 | +0.29(+1.80%) |
Nov 22, 2022 | 16.08 | 16.41 | 15.76 | 16.14 | 2,415,417 | +0.10(+0.62%) |
Nov 21, 2022 | 16.95 | 17.04 | 15.86 | 16.04 | 2,056,249 | -1.13(-6.58%) |
Nov 18, 2022 | 16.88 | 17.28 | 16.71 | 17.17 | 1,465,673 | +0.55(+3.31%) |
Nov 17, 2022 | 17.61 | 17.62 | 16.60 | 16.62 | 1,737,163 | -1.31(-7.31%) |
Nov 16, 2022 | 18.65 | 18.88 | 17.91 | 17.93 | 2,234,022 | -0.86(-4.58%) |
Nov 15, 2022 | 18.87 | 19.05 | 18.51 | 18.79 | 1,440,087 | +0.25(+1.35%) |
Nov 14, 2022 | 18.98 | 19.37 | 18.51 | 18.54 | 1,739,594 | -0.44(-2.32%) |
Nov 11, 2022 | 18.07 | 19.08 | 18.07 | 18.98 | 1,596,071 | +0.89(+4.92%) |
Nov 10, 2022 | 18.32 | 18.66 | 17.91 | 18.09 | 1,354,748 | +0.66(+3.79%) |
Nov 09, 2022 | 18.23 | 18.24 | 17.31 | 17.43 | 2,595,263 | -0.84(-4.60%) |
Nov 08, 2022 | 17.56 | 18.62 | 17.25 | 18.27 | 1,970,864 | +0.83(+4.76%) |
Nov 07, 2022 | 17.18 | 17.66 | 17.05 | 17.44 | 2,284,409 | +0.12(+0.69%) |
Nov 04, 2022 | 19.28 | 19.44 | 16.66 | 17.32 | 4,713,791 | -1.99(-10.31%) |
Nov 03, 2022 | 19.72 | 19.83 | 19.12 | 19.31 | 2,380,518 | -0.52(-2.62%) |
Nov 02, 2022 | 19.91 | 20.46 | 19.42 | 19.83 | 1,620,379 | +0.01(+0.05%) |
Nov 01, 2022 | 20.20 | 20.29 | 19.48 | 19.82 | 1,647,740 | -0.03(-0.15%) |
Oct 31, 2022 | 20.07 | 20.38 | 19.69 | 19.85 | 1,341,710 | -0.27(-1.34%) |
Oct 28, 2022 | 20.26 | 20.52 | 19.66 | 20.12 | 1,694,938 | -0.15(-0.74%) |
Oct 27, 2022 | 20.94 | 21.01 | 20.19 | 20.27 | 1,029,938 | -0.53(-2.55%) |
Oct 26, 2022 | 20.77 | 21.32 | 20.61 | 20.80 | 1,459,519 | -0.02(-0.10%) |
Oct 25, 2022 | 20.12 | 20.89 | 20.05 | 20.82 | 1,363,837 | +0.83(+4.15%) |
Oct 24, 2022 | 20.10 | 20.19 | 19.60 | 19.99 | 1,182,776 | -0.16(-0.79%) |
Oct 21, 2022 | 20.35 | 20.36 | 19.41 | 20.15 | 1,113,387 | -0.21(-1.03%) |
Oct 20, 2022 | 19.77 | 20.74 | 19.51 | 20.36 | 1,587,404 | +0.65(+3.30%) |
Oct 19, 2022 | 20.97 | 20.97 | 19.52 | 19.71 | 2,362,207 | -1.42(-6.72%) |
Oct 18, 2022 | 21.82 | 22.23 | 21.10 | 21.13 | 2,165,814 | -0.20(-0.94%) |
Oct 17, 2022 | 21.50 | 22.42 | 21.09 | 21.33 | 2,119,588 | +0.15(+0.71%) |
Oct 14, 2022 | 22.32 | 22.59 | 21.13 | 21.18 | 1,037,741 | -0.91(-4.12%) |
Oct 13, 2022 | 21.89 | 22.39 | 21.55 | 22.09 | 952,331 | -0.37(-1.65%) |
Oct 12, 2022 | 22.70 | 22.70 | 21.87 | 22.46 | 1,386,950 | -0.16(-0.71%) |
Oct 11, 2022 | 21.47 | 22.75 | 20.81 | 22.62 | 1,714,448 | +1.06(+4.92%) |
Oct 10, 2022 | 22.55 | 22.55 | 21.29 | 21.56 | 1,963,545 | -1.00(-4.43%) |
Oct 07, 2022 | 22.75 | 22.86 | 22.23 | 22.56 | 2,119,921 | -0.58(-2.51%) |
Oct 06, 2022 | 23.88 | 24.28 | 23.10 | 23.14 | 1,975,818 | -0.79(-3.30%) |
Oct 05, 2022 | 23.99 | 24.56 | 23.51 | 23.93 | 1,317,665 | -0.35(-1.44%) |
Oct 04, 2022 | 24.44 | 24.89 | 24.22 | 24.28 | 1,971,738 | +0.41(+1.72%) |