Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.19 | 16.30 | 16.08 | 16.19 | 8,246,640 | -0.06(-0.39%) |
Dec 29, 2022 | 16.05 | 16.34 | 16.01 | 16.26 | 8,296,749 | +0.20(+1.23%) |
Dec 28, 2022 | 16.31 | 16.38 | 16.00 | 16.06 | 8,863,354 | -0.30(-1.81%) |
Dec 27, 2022 | 16.31 | 16.43 | 16.20 | 16.35 | 9,190,450 | +0.11(+0.66%) |
Dec 23, 2022 | 15.98 | 16.25 | 15.97 | 16.25 | 10,388,732 | +0.36(+2.26%) |
Dec 22, 2022 | 15.95 | 16.00 | 15.58 | 15.89 | 15,458,589 | -0.13(-0.78%) |
Dec 21, 2022 | 15.97 | 16.11 | 15.87 | 16.01 | 11,863,313 | +0.24(+1.53%) |
Dec 20, 2022 | 15.71 | 15.86 | 15.64 | 15.77 | 12,820,038 | +0.09(+0.57%) |
Dec 19, 2022 | 15.91 | 15.98 | 15.57 | 15.68 | 14,947,646 | -0.16(-1.02%) |
Dec 16, 2022 | 15.83 | 15.92 | 15.59 | 15.84 | 23,682,828 | -0.24(-1.50%) |
Dec 15, 2022 | 16.09 | 16.17 | 15.83 | 16.09 | 12,877,732 | -0.13(-0.83%) |
Dec 14, 2022 | 16.31 | 16.43 | 16.12 | 16.22 | 15,554,420 | -0.09(-0.55%) |
Dec 13, 2022 | 16.20 | 16.39 | 16.11 | 16.31 | 18,941,962 | +0.35(+2.19%) |
Dec 12, 2022 | 15.67 | 15.97 | 15.57 | 15.96 | 14,584,545 | +0.33(+2.12%) |
Dec 09, 2022 | 15.86 | 15.98 | 15.59 | 15.63 | 21,430,514 | -0.29(-1.80%) |
Dec 08, 2022 | 16.24 | 16.35 | 15.71 | 15.91 | 19,763,818 | -0.24(-1.50%) |
Dec 07, 2022 | 16.23 | 16.34 | 16.06 | 16.16 | 12,733,583 | -0.05(-0.33%) |
Dec 06, 2022 | 16.57 | 16.70 | 16.12 | 16.21 | 17,642,814 | -0.41(-2.48%) |
Dec 05, 2022 | 17.11 | 17.13 | 16.49 | 16.62 | 13,520,420 | -0.39(-2.32%) |
Dec 02, 2022 | 17.02 | 17.11 | 16.92 | 17.02 | 10,765,109 | -0.13(-0.78%) |
Dec 01, 2022 | 17.22 | 17.33 | 17.08 | 17.15 | 14,035,567 | +0.03(+0.16%) |
Nov 30, 2022 | 17.01 | 17.14 | 16.81 | 17.12 | 46,056,720 | +0.21(+1.27%) |
Nov 29, 2022 | 16.66 | 16.97 | 16.60 | 16.91 | 18,353,112 | +0.38(+2.27%) |
Nov 28, 2022 | 16.34 | 16.65 | 16.32 | 16.53 | 18,657,664 | -0.15(-0.91%) |
Nov 25, 2022 | 16.75 | 16.82 | 16.65 | 16.68 | 6,678,678 | -0.02(-0.11%) |
Nov 23, 2022 | 16.60 | 16.77 | 16.54 | 16.70 | 10,796,761 | -0.06(-0.37%) |
Nov 22, 2022 | 16.60 | 16.90 | 16.49 | 16.77 | 16,625,505 | +0.39(+2.41%) |
Nov 21, 2022 | 16.34 | 16.39 | 15.98 | 16.37 | 14,397,382 | -0.13(-0.76%) |
Nov 18, 2022 | 16.29 | 16.54 | 16.24 | 16.50 | 19,374,084 | +0.11(+0.66%) |
Nov 17, 2022 | 16.30 | 16.40 | 16.12 | 16.39 | 13,415,053 | -0.10(-0.60%) |
Nov 16, 2022 | 16.60 | 16.66 | 16.38 | 16.49 | 16,225,210 | -0.22(-1.34%) |
Nov 15, 2022 | 16.78 | 16.84 | 16.61 | 16.71 | 16,168,576 | +0.12(+0.70%) |
Nov 14, 2022 | 16.71 | 16.98 | 16.60 | 16.60 | 17,152,812 | -0.14(-0.86%) |
Nov 11, 2022 | 16.49 | 16.83 | 16.40 | 16.74 | 20,012,410 | +0.44(+2.69%) |
Nov 10, 2022 | 16.08 | 16.33 | 15.98 | 16.30 | 20,662,332 | +0.56(+3.53%) |
Nov 09, 2022 | 16.29 | 16.34 | 15.74 | 15.74 | 16,965,450 | -0.65(-3.99%) |
Nov 08, 2022 | 16.37 | 16.50 | 16.24 | 16.40 | 17,329,294 | +0.05(+0.33%) |
Nov 07, 2022 | 16.34 | 16.47 | 16.25 | 16.34 | 16,294,439 | +0.07(+0.44%) |
Nov 04, 2022 | 16.40 | 16.55 | 16.09 | 16.27 | 19,902,340 | +0.12(+0.72%) |
Nov 03, 2022 | 15.90 | 16.23 | 15.86 | 16.16 | 18,151,770 | +0.13(+0.78%) |
Nov 02, 2022 | 16.29 | 16.02 | 16.03 | 22,542,302 | -0.30(-1.86%) | |
Nov 01, 2022 | 16.34 | 16.43 | 16.22 | 16.34 | 20,784,144 | +0.11(+0.66%) |
Oct 31, 2022 | 15.89 | 16.39 | 15.83 | 16.23 | 30,352,232 | +0.31(+1.97%) |
Oct 28, 2022 | 15.97 | 16.02 | 15.67 | 15.91 | 20,606,734 | +0.05(+0.33%) |
Oct 27, 2022 | 15.85 | 16.01 | 15.79 | 15.86 | 26,002,132 | +0.23(+1.47%) |
Oct 26, 2022 | 15.54 | 15.74 | 15.25 | 15.63 | 25,706,608 | +0.19(+1.26%) |
Oct 25, 2022 | 15.17 | 15.47 | 15.10 | 15.44 | 23,314,314 | +0.20(+1.33%) |
Oct 24, 2022 | 15.50 | 15.61 | 15.18 | 15.24 | 24,403,674 | -0.21(-1.37%) |
Oct 21, 2022 | 15.21 | 15.48 | 15.09 | 15.45 | 22,262,844 | +0.35(+2.34%) |
Oct 20, 2022 | 15.29 | 15.59 | 14.95 | 15.10 | 45,636,868 | -0.77(-4.84%) |
Oct 19, 2022 | 15.64 | 15.95 | 15.55 | 15.86 | 21,832,204 | +0.19(+1.24%) |
Oct 18, 2022 | 15.62 | 15.83 | 15.43 | 15.67 | 22,155,444 | +0.24(+1.54%) |
Oct 17, 2022 | 15.34 | 15.56 | 15.25 | 15.43 | 17,086,702 | +0.27(+1.80%) |
Oct 14, 2022 | 15.49 | 15.65 | 15.13 | 15.16 | 19,323,616 | -0.40(-2.55%) |
Oct 13, 2022 | 14.90 | 15.61 | 14.87 | 15.55 | 20,860,048 | +0.52(+3.46%) |
Oct 12, 2022 | 15.02 | 15.15 | 14.88 | 15.03 | 16,442,205 | -0.10(-0.64%) |
Oct 11, 2022 | 14.94 | 15.31 | 14.85 | 15.13 | 20,141,040 | +0.08(+0.53%) |
Oct 10, 2022 | 15.25 | 15.50 | 15.02 | 15.05 | 18,512,724 | -0.15(-0.99%) |
Oct 07, 2022 | 15.32 | 15.42 | 15.07 | 15.20 | 18,913,602 | -0.13(-0.86%) |
Oct 06, 2022 | 15.52 | 15.70 | 15.31 | 15.33 | 21,887,042 | -0.27(-1.75%) |
Oct 05, 2022 | 15.47 | 15.70 | 15.26 | 15.61 | 22,217,372 | +0.03(+0.17%) |
Oct 04, 2022 | 15.27 | 15.59 | 15.21 | 15.58 | 26,999,122 | +0.50(+3.33%) |