Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.16 | 15.48 | 15.08 | 15.38 | 4,399,303 | +0.05(+0.31%) |
Dec 29, 2022 | 15.10 | 15.42 | 15.10 | 15.34 | 4,323,849 | +0.36(+2.42%) |
Dec 28, 2022 | 15.92 | 15.92 | 14.80 | 14.97 | 5,991,818 | -0.92(-5.76%) |
Dec 27, 2022 | 16.37 | 16.41 | 15.77 | 15.89 | 3,806,255 | -0.42(-2.57%) |
Dec 23, 2022 | 15.66 | 16.31 | 15.60 | 16.31 | 3,760,268 | +0.59(+3.76%) |
Dec 22, 2022 | 15.55 | 15.79 | 15.07 | 15.72 | 4,583,549 | -0.12(-0.78%) |
Dec 21, 2022 | 16.16 | 16.45 | 15.67 | 15.84 | 4,492,605 | +0.13(+0.85%) |
Dec 20, 2022 | 15.57 | 15.91 | 15.42 | 15.71 | 4,604,445 | +0.09(+0.55%) |
Dec 19, 2022 | 15.70 | 15.90 | 15.39 | 15.62 | 5,182,920 | +0.05(+0.31%) |
Dec 16, 2022 | 15.78 | 15.94 | 15.44 | 15.57 | 7,001,453 | -0.42(-2.62%) |
Dec 15, 2022 | 16.40 | 16.51 | 15.93 | 15.99 | 5,375,591 | -0.76(-4.55%) |
Dec 14, 2022 | 16.62 | 16.96 | 16.33 | 16.76 | 5,526,381 | +0.07(+0.40%) |
Dec 13, 2022 | 17.69 | 17.86 | 16.52 | 16.69 | 6,057,393 | -0.38(-2.23%) |
Dec 12, 2022 | 16.68 | 17.08 | 16.53 | 17.07 | 5,185,864 | +0.47(+2.81%) |
Dec 09, 2022 | 16.50 | 16.71 | 16.35 | 16.60 | 5,670,439 | -0.12(-0.74%) |
Dec 08, 2022 | 16.95 | 17.12 | 16.46 | 16.73 | 6,104,144 | -0.17(-1.02%) |
Dec 07, 2022 | 17.18 | 17.27 | 16.64 | 16.90 | 8,368,931 | -0.64(-3.64%) |
Dec 06, 2022 | 18.49 | 18.73 | 17.46 | 17.54 | 9,939,371 | -0.97(-5.25%) |
Dec 05, 2022 | 19.04 | 19.06 | 18.35 | 18.51 | 5,934,051 | -0.74(-3.86%) |
Dec 02, 2022 | 18.84 | 19.44 | 18.75 | 19.25 | 4,473,847 | +0.19(+1.00%) |
Dec 01, 2022 | 19.97 | 20.01 | 19.02 | 19.06 | 5,042,928 | -0.92(-4.63%) |
Nov 30, 2022 | 19.83 | 20.04 | 19.51 | 19.99 | 5,809,199 | +0.23(+1.16%) |
Nov 29, 2022 | 19.59 | 19.87 | 19.15 | 19.76 | 4,795,901 | +0.21(+1.07%) |
Nov 28, 2022 | 20.62 | 20.82 | 19.44 | 19.55 | 6,778,991 | -1.36(-6.52%) |
Nov 25, 2022 | 20.50 | 20.98 | 20.36 | 20.91 | 4,131,085 | +0.42(+2.03%) |
Nov 23, 2022 | 19.47 | 20.89 | 19.28 | 20.50 | 20,828,926 | -0.91(-4.24%) |
Nov 22, 2022 | 20.69 | 21.61 | 20.62 | 21.40 | 12,696,908 | +1.30(+6.49%) |
Nov 21, 2022 | 20.07 | 20.40 | 19.90 | 20.10 | 4,447,304 | -0.17(-0.84%) |
Nov 18, 2022 | 20.34 | 21.09 | 19.86 | 20.27 | 7,598,276 | +0.34(+1.71%) |
Nov 17, 2022 | 18.96 | 20.00 | 18.69 | 19.93 | 7,693,471 | +1.10(+5.82%) |
Nov 16, 2022 | 19.48 | 19.55 | 18.25 | 18.83 | 7,617,129 | -1.64(-8.03%) |
Nov 15, 2022 | 20.56 | 20.98 | 20.31 | 20.48 | 2,979,155 | +0.47(+2.36%) |
Nov 14, 2022 | 20.19 | 20.71 | 19.99 | 20.00 | 3,610,447 | -0.40(-1.94%) |
Nov 11, 2022 | 19.65 | 20.70 | 19.54 | 20.40 | 3,887,641 | +0.91(+4.65%) |
Nov 10, 2022 | 18.95 | 19.66 | 18.91 | 19.49 | 5,231,829 | +1.49(+8.29%) |
Nov 09, 2022 | 18.87 | 19.02 | 17.97 | 18.00 | 3,607,835 | -1.11(-5.83%) |
Nov 08, 2022 | 19.14 | 19.40 | 18.61 | 19.12 | 5,213,979 | +0.69(+3.74%) |
Nov 07, 2022 | 18.09 | 18.48 | 17.68 | 18.43 | 2,694,203 | +0.36(+1.99%) |
Nov 04, 2022 | 18.47 | 18.63 | 17.71 | 18.07 | 3,792,293 | +0.02(+0.10%) |
Nov 03, 2022 | 17.61 | 18.39 | 17.39 | 18.05 | 4,034,426 | +0.26(+1.49%) |
Nov 02, 2022 | 18.65 | 17.78 | 17.78 | 4,220,827 | -0.94(-5.00%) | |
Nov 01, 2022 | 19.66 | 19.83 | 18.45 | 18.72 | 4,253,357 | -0.50(-2.61%) |
Oct 31, 2022 | 19.31 | 19.52 | 19.11 | 19.22 | 3,329,020 | -0.17(-0.88%) |
Oct 28, 2022 | 19.41 | 19.78 | 18.89 | 19.39 | 5,022,475 | -0.09(-0.48%) |
Oct 27, 2022 | 19.94 | 20.27 | 19.44 | 19.48 | 3,492,726 | -0.21(-1.06%) |
Oct 26, 2022 | 19.74 | 20.17 | 19.49 | 19.69 | 3,824,407 | -0.06(-0.29%) |
Oct 25, 2022 | 18.95 | 19.98 | 18.78 | 19.75 | 3,937,225 | +0.78(+4.14%) |
Oct 24, 2022 | 19.03 | 19.21 | 18.72 | 18.96 | 3,582,379 | -0.04(-0.20%) |
Oct 21, 2022 | 18.34 | 19.06 | 18.33 | 19.00 | 3,736,062 | +0.66(+3.61%) |
Oct 20, 2022 | 18.65 | 19.08 | 18.21 | 18.34 | 3,979,315 | -0.29(-1.57%) |
Oct 19, 2022 | 18.74 | 18.98 | 18.05 | 18.63 | 5,376,014 | -0.25(-1.30%) |
Oct 18, 2022 | 18.86 | 19.27 | 18.38 | 18.88 | 7,886,698 | +0.71(+3.90%) |
Oct 17, 2022 | 17.59 | 18.28 | 17.59 | 18.17 | 4,283,687 | +1.05(+6.13%) |
Oct 14, 2022 | 17.84 | 18.03 | 17.04 | 17.12 | 4,762,673 | -0.59(-3.31%) |
Oct 13, 2022 | 17.17 | 17.85 | 16.62 | 17.71 | 4,258,347 | +0.18(+1.02%) |
Oct 12, 2022 | 17.61 | 17.81 | 17.39 | 17.53 | 3,641,229 | -0.12(-0.70%) |
Oct 11, 2022 | 17.40 | 18.21 | 17.06 | 17.65 | 4,072,088 | +0.23(+1.30%) |
Oct 10, 2022 | 18.45 | 18.58 | 16.99 | 17.42 | 4,419,207 | -0.85(-4.65%) |
Oct 07, 2022 | 17.89 | 18.35 | 17.68 | 18.28 | 5,353,619 | +0.09(+0.52%) |
Oct 06, 2022 | 18.21 | 18.76 | 17.86 | 18.18 | 10,258,990 | -0.10(-0.57%) |
Oct 05, 2022 | 17.32 | 18.42 | 17.20 | 18.28 | 6,092,139 | +0.61(+3.48%) |
Oct 04, 2022 | 16.99 | 17.71 | 16.84 | 17.67 | 5,275,451 | +1.29(+7.84%) |