Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.42 | 20.62 | 20.08 | 20.32 | 1,253,460 | -0.55(-2.64%) |
Dec 29, 2022 | 20.09 | 20.87 | 19.87 | 20.87 | 1,336,450 | +1.01(+5.09%) |
Dec 28, 2022 | 20.67 | 20.92 | 19.74 | 19.86 | 1,427,449 | -0.83(-4.01%) |
Dec 27, 2022 | 20.55 | 20.75 | 20.32 | 20.69 | 895,486 | +0.00(+0.00%) |
Dec 23, 2022 | 20.44 | 20.72 | 20.23 | 20.69 | 1,145,365 | +0.26(+1.27%) |
Dec 22, 2022 | 20.67 | 20.87 | 19.97 | 20.43 | 2,172,566 | -0.66(-3.13%) |
Dec 21, 2022 | 20.94 | 21.31 | 20.87 | 21.09 | 1,387,373 | +0.38(+1.83%) |
Dec 20, 2022 | 20.54 | 21.26 | 20.54 | 20.71 | 1,930,110 | -0.10(-0.48%) |
Dec 19, 2022 | 21.52 | 21.76 | 20.79 | 20.81 | 2,658,703 | -0.84(-3.88%) |
Dec 16, 2022 | 21.00 | 21.77 | 21.00 | 21.65 | 3,345,690 | +0.41(+1.93%) |
Dec 15, 2022 | 20.91 | 21.48 | 20.91 | 21.24 | 2,610,045 | -0.23(-1.07%) |
Dec 14, 2022 | 21.34 | 21.74 | 21.21 | 21.47 | 2,945,434 | +0.46(+2.19%) |
Dec 13, 2022 | 21.69 | 21.92 | 20.56 | 21.01 | 2,366,918 | +0.83(+4.11%) |
Dec 12, 2022 | 19.45 | 20.32 | 19.45 | 20.18 | 1,837,204 | +0.60(+3.06%) |
Dec 09, 2022 | 19.19 | 20.04 | 19.19 | 19.58 | 1,975,879 | +0.22(+1.14%) |
Dec 08, 2022 | 19.01 | 19.53 | 18.82 | 19.36 | 1,713,827 | +0.32(+1.68%) |
Dec 07, 2022 | 19.07 | 19.44 | 18.73 | 19.04 | 1,938,799 | -0.10(-0.52%) |
Dec 06, 2022 | 20.28 | 20.46 | 19.07 | 19.14 | 2,249,086 | -1.13(-5.57%) |
Dec 05, 2022 | 19.88 | 20.39 | 19.79 | 20.27 | 1,984,980 | +0.12(+0.60%) |
Dec 02, 2022 | 19.69 | 20.23 | 19.18 | 20.15 | 1,710,175 | -0.06(-0.30%) |
Dec 01, 2022 | 19.43 | 20.32 | 19.43 | 20.21 | 2,299,882 | +0.87(+4.50%) |
Nov 30, 2022 | 17.87 | 19.37 | 17.59 | 19.34 | 4,492,419 | +1.59(+8.96%) |
Nov 29, 2022 | 16.76 | 18.47 | 16.76 | 17.75 | 5,358,912 | +0.34(+1.95%) |
Nov 28, 2022 | 18.14 | 18.44 | 17.27 | 17.41 | 4,009,714 | -1.16(-6.25%) |
Nov 25, 2022 | 18.72 | 18.81 | 18.54 | 18.57 | 344,296 | -0.19(-1.01%) |
Nov 23, 2022 | 18.48 | 18.82 | 18.28 | 18.76 | 663,041 | +0.18(+0.97%) |
Nov 22, 2022 | 18.80 | 18.80 | 18.18 | 18.58 | 1,596,603 | -0.06(-0.32%) |
Nov 21, 2022 | 18.62 | 18.89 | 18.36 | 18.64 | 1,038,030 | -0.22(-1.17%) |
Nov 18, 2022 | 19.46 | 19.47 | 18.65 | 18.86 | 1,772,202 | -0.07(-0.37%) |
Nov 17, 2022 | 18.75 | 19.01 | 18.44 | 18.93 | 1,504,749 | -0.53(-2.72%) |
Nov 16, 2022 | 19.71 | 19.89 | 19.03 | 19.46 | 1,527,079 | -0.42(-2.11%) |
Nov 15, 2022 | 19.75 | 20.01 | 19.30 | 19.88 | 1,463,446 | +0.88(+4.63%) |
Nov 14, 2022 | 19.37 | 19.52 | 18.91 | 19.00 | 2,007,966 | -0.62(-3.16%) |
Nov 11, 2022 | 18.75 | 19.86 | 18.69 | 19.62 | 1,546,035 | +0.89(+4.75%) |
Nov 10, 2022 | 17.21 | 19.05 | 17.21 | 18.73 | 2,326,895 | +2.58(+15.98%) |
Nov 09, 2022 | 16.42 | 16.52 | 16.11 | 16.15 | 1,238,196 | -0.49(-2.94%) |
Nov 08, 2022 | 16.80 | 17.06 | 16.36 | 16.64 | 1,117,937 | +0.03(+0.18%) |
Nov 07, 2022 | 16.49 | 16.68 | 16.02 | 16.61 | 1,125,515 | +0.30(+1.84%) |
Nov 04, 2022 | 16.18 | 16.40 | 15.84 | 16.31 | 1,499,394 | +0.45(+2.84%) |
Nov 03, 2022 | 15.83 | 16.16 | 15.12 | 15.86 | 1,461,603 | -0.39(-2.40%) |
Nov 02, 2022 | 17.25 | 16.21 | 16.25 | 2,479,081 | -1.02(-5.91%) | |
Nov 01, 2022 | 17.87 | 17.94 | 17.04 | 17.27 | 2,687,660 | -0.24(-1.37%) |
Oct 31, 2022 | 17.90 | 17.91 | 17.36 | 17.51 | 1,069,435 | -0.55(-3.05%) |
Oct 28, 2022 | 17.38 | 18.20 | 17.29 | 18.06 | 2,065,583 | +0.54(+3.08%) |
Oct 27, 2022 | 17.25 | 18.14 | 16.99 | 17.52 | 2,549,451 | +0.43(+2.52%) |
Oct 26, 2022 | 16.75 | 17.57 | 16.61 | 17.09 | 1,668,800 | +0.17(+1.00%) |
Oct 25, 2022 | 16.00 | 17.01 | 15.86 | 16.92 | 1,191,844 | +1.06(+6.68%) |
Oct 24, 2022 | 16.01 | 16.23 | 15.74 | 15.86 | 1,322,450 | -0.02(-0.13%) |
Oct 21, 2022 | 15.27 | 16.07 | 15.22 | 15.88 | 1,730,454 | +0.66(+4.34%) |
Oct 20, 2022 | 15.60 | 16.07 | 15.22 | 15.22 | 2,452,730 | -0.34(-2.19%) |
Oct 19, 2022 | 16.41 | 16.44 | 15.19 | 15.56 | 3,285,295 | -1.13(-6.77%) |
Oct 18, 2022 | 16.73 | 17.27 | 16.30 | 16.69 | 2,681,933 | +0.61(+3.79%) |
Oct 17, 2022 | 16.79 | 17.04 | 15.84 | 16.08 | 1,673,388 | -0.16(-0.99%) |
Oct 14, 2022 | 16.95 | 17.00 | 16.19 | 16.24 | 2,721,151 | -0.93(-5.42%) |
Oct 13, 2022 | 16.37 | 17.44 | 15.39 | 17.17 | 2,129,186 | +0.01(+0.06%) |
Oct 12, 2022 | 17.19 | 17.38 | 16.83 | 17.16 | 1,235,916 | -0.08(-0.46%) |
Oct 11, 2022 | 17.22 | 17.40 | 16.52 | 17.24 | 1,747,010 | -0.21(-1.20%) |
Oct 10, 2022 | 17.85 | 17.94 | 17.40 | 17.45 | 1,189,891 | -0.30(-1.69%) |
Oct 07, 2022 | 18.29 | 18.29 | 17.50 | 17.75 | 1,951,044 | -1.02(-5.43%) |
Oct 06, 2022 | 18.17 | 19.22 | 18.16 | 18.77 | 3,068,071 | +0.48(+2.62%) |
Oct 05, 2022 | 18.18 | 18.49 | 17.83 | 18.29 | 1,143,502 | -0.32(-1.72%) |
Oct 04, 2022 | 18.02 | 18.73 | 17.99 | 18.61 | 3,291,388 | +1.18(+6.77%) |