Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.85 | 28.16 | 26.23 | 27.56 | 4,211,942 | +1.05(+3.96%) |
Dec 29, 2022 | 27.08 | 27.99 | 26.19 | 26.51 | 5,318,029 | +1.16(+4.58%) |
Dec 28, 2022 | 25.58 | 26.92 | 25.26 | 25.35 | 5,957,195 | +2.24(+9.69%) |
Dec 27, 2022 | 23.31 | 24.14 | 22.76 | 23.11 | 5,824,764 | +0.04(+0.17%) |
Dec 23, 2022 | 24.62 | 24.82 | 22.05 | 23.07 | 8,963,218 | +0.49(+2.17%) |
Dec 22, 2022 | 20.78 | 23.59 | 20.13 | 22.58 | 10,959,351 | +2.78(+14.04%) |
Dec 21, 2022 | 19.08 | 20.38 | 19.04 | 19.80 | 7,657,259 | -0.11(-0.55%) |
Dec 20, 2022 | 19.96 | 20.38 | 19.56 | 19.91 | 10,666,985 | +2.32(+13.19%) |
Dec 19, 2022 | 17.06 | 17.81 | 16.80 | 17.59 | 8,868,864 | +2.20(+14.29%) |
Dec 16, 2022 | 15.98 | 16.10 | 14.86 | 15.39 | 10,506,779 | +0.93(+6.43%) |
Dec 15, 2022 | 14.62 | 15.82 | 13.76 | 14.46 | 19,074,504 | -1.06(-6.83%) |
Dec 14, 2022 | 14.68 | 15.62 | 14.27 | 15.52 | 15,615,566 | +2.24(+16.87%) |
Dec 13, 2022 | 13.32 | 14.04 | 12.80 | 13.28 | 26,154,250 | -1.82(-12.05%) |
Dec 12, 2022 | 13.59 | 15.21 | 13.47 | 15.10 | 20,318,136 | -0.97(-6.04%) |
Dec 09, 2022 | 16.07 | 17.65 | 15.79 | 16.07 | 20,991,952 | -1.83(-10.22%) |
Dec 08, 2022 | 18.68 | 18.95 | 16.75 | 17.90 | 12,966,770 | -1.08(-5.69%) |
Dec 07, 2022 | 20.41 | 22.15 | 18.80 | 18.98 | 13,282,024 | -3.35(-15.00%) |
Dec 06, 2022 | 21.20 | 22.61 | 20.37 | 22.33 | 8,838,957 | +1.84(+8.98%) |
Dec 05, 2022 | 19.49 | 20.88 | 19.24 | 20.49 | 11,568,695 | +3.42(+20.04%) |
Dec 02, 2022 | 16.11 | 17.29 | 15.22 | 17.07 | 11,297,355 | +2.62(+18.13%) |
Dec 01, 2022 | 13.47 | 15.07 | 13.17 | 14.45 | 9,727,174 | +0.45(+3.21%) |
Nov 30, 2022 | 12.96 | 14.60 | 12.90 | 14.00 | 17,580,332 | +1.02(+7.86%) |
Nov 29, 2022 | 13.06 | 13.58 | 12.40 | 12.98 | 16,527,186 | +0.28(+2.20%) |
Nov 28, 2022 | 13.63 | 13.68 | 12.51 | 12.70 | 17,813,808 | +0.35(+2.83%) |
Nov 25, 2022 | 12.01 | 12.43 | 11.48 | 12.35 | 16,243,311 | +0.82(+7.11%) |
Nov 23, 2022 | 10.35 | 12.02 | 10.33 | 11.53 | 48,813,640 | -0.78(-6.34%) |
Nov 22, 2022 | 13.78 | 13.99 | 12.11 | 12.31 | 15,242,123 | -1.22(-9.02%) |
Nov 21, 2022 | 14.43 | 14.50 | 13.08 | 13.53 | 14,121,236 | -1.98(-12.77%) |
Nov 18, 2022 | 16.84 | 16.84 | 15.15 | 15.51 | 11,100,108 | +0.05(+0.32%) |
Nov 17, 2022 | 15.43 | 16.22 | 14.74 | 15.46 | 11,593,196 | -0.80(-4.92%) |
Nov 16, 2022 | 18.48 | 18.80 | 16.10 | 16.26 | 8,817,741 | -0.64(-3.79%) |
Nov 15, 2022 | 18.12 | 18.53 | 16.86 | 16.90 | 5,399,372 | -0.40(-2.31%) |
Nov 14, 2022 | 15.54 | 18.11 | 15.44 | 17.30 | 11,168,747 | -0.47(-2.64%) |
Nov 11, 2022 | 16.04 | 18.56 | 15.17 | 17.77 | 8,510,710 | +0.99(+5.90%) |
Nov 10, 2022 | 17.60 | 18.31 | 16.29 | 16.78 | 4,858,756 | -1.52(-8.31%) |
Nov 09, 2022 | 18.60 | 19.21 | 17.74 | 18.30 | 7,653,030 | +1.83(+11.11%) |
Nov 08, 2022 | 16.15 | 17.41 | 16.14 | 16.47 | 9,611,036 | +1.47(+9.80%) |
Nov 07, 2022 | 14.26 | 15.60 | 13.04 | 15.00 | 17,203,908 | -1.45(-8.81%) |
Nov 04, 2022 | 18.51 | 19.54 | 16.15 | 16.45 | 9,491,669 | -3.20(-16.28%) |
Nov 03, 2022 | 18.86 | 19.93 | 18.30 | 19.65 | 6,696,635 | +1.22(+6.62%) |
Nov 02, 2022 | 18.62 | 18.43 | 7,914,053 | -2.28(-11.01%) | ||
Nov 01, 2022 | 20.52 | 21.93 | 20.44 | 20.71 | 5,930,073 | +1.92(+10.22%) |
Oct 31, 2022 | 19.60 | 20.83 | 18.51 | 18.79 | 8,025,500 | -4.14(-18.05%) |
Oct 28, 2022 | 23.85 | 24.70 | 22.82 | 22.93 | 4,329,768 | +0.41(+1.82%) |
Oct 27, 2022 | 21.52 | 23.48 | 20.95 | 22.52 | 5,383,136 | +1.91(+9.27%) |
Oct 26, 2022 | 22.02 | 22.02 | 20.22 | 20.61 | 6,914,709 | +0.26(+1.28%) |
Oct 25, 2022 | 22.64 | 22.92 | 20.33 | 20.35 | 6,441,488 | -3.22(-13.66%) |
Oct 24, 2022 | 25.04 | 25.04 | 22.86 | 23.57 | 4,191,422 | -2.16(-8.39%) |
Oct 21, 2022 | 25.84 | 26.69 | 25.47 | 25.73 | 4,830,033 | +2.25(+9.58%) |
Oct 20, 2022 | 23.40 | 24.03 | 22.51 | 23.48 | 3,977,824 | +0.58(+2.53%) |
Oct 19, 2022 | 22.38 | 22.91 | 21.80 | 22.90 | 4,119,544 | +1.90(+9.05%) |
Oct 18, 2022 | 19.72 | 21.44 | 19.37 | 21.00 | 6,181,684 | +1.29(+6.54%) |
Oct 17, 2022 | 19.79 | 19.97 | 19.12 | 19.71 | 7,307,882 | +1.94(+10.92%) |
Oct 14, 2022 | 17.70 | 18.25 | 17.48 | 17.77 | 4,326,842 | +0.54(+3.13%) |
Oct 13, 2022 | 18.52 | 18.98 | 16.82 | 17.23 | 7,040,737 | -1.35(-7.27%) |
Oct 12, 2022 | 17.20 | 18.75 | 17.06 | 18.58 | 4,415,720 | +0.78(+4.38%) |
Oct 11, 2022 | 17.77 | 18.70 | 17.35 | 17.80 | 5,723,157 | -0.28(-1.55%) |
Oct 10, 2022 | 16.61 | 18.71 | 16.39 | 18.08 | 5,881,484 | +0.56(+3.20%) |
Oct 07, 2022 | 16.85 | 17.61 | 16.30 | 17.52 | 6,558,121 | +1.23(+7.55%) |
Oct 06, 2022 | 15.84 | 16.57 | 15.36 | 16.29 | 6,272,599 | +0.17(+1.05%) |
Oct 05, 2022 | 16.15 | 16.68 | 16.02 | 16.12 | 5,628,999 | -0.70(-4.16%) |
Oct 04, 2022 | 18.22 | 18.32 | 16.50 | 16.82 | 10,141,859 | -1.71(-9.23%) |