Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.31 | 14.72 | 14.10 | 14.71 | 11,069,287 | +0.05(+0.34%) |
Dec 29, 2022 | 14.73 | 14.83 | 14.46 | 14.66 | 6,346,214 | +0.06(+0.41%) |
Dec 28, 2022 | 15.02 | 15.15 | 14.53 | 14.60 | 5,790,516 | -0.56(-3.69%) |
Dec 27, 2022 | 15.15 | 15.42 | 14.94 | 15.16 | 4,297,149 | +0.03(+0.20%) |
Dec 23, 2022 | 15.46 | 15.55 | 15.05 | 15.13 | 3,996,877 | -0.42(-2.70%) |
Dec 22, 2022 | 15.52 | 15.71 | 15.29 | 15.55 | 5,222,839 | -0.21(-1.33%) |
Dec 21, 2022 | 15.97 | 16.10 | 15.73 | 15.76 | 5,352,397 | -0.03(-0.19%) |
Dec 20, 2022 | 16.16 | 16.29 | 15.76 | 15.79 | 6,407,968 | -0.61(-3.72%) |
Dec 19, 2022 | 16.31 | 16.77 | 16.24 | 16.40 | 7,052,867 | +0.23(+1.42%) |
Dec 16, 2022 | 16.37 | 16.59 | 15.93 | 16.17 | 12,036,748 | -0.12(-0.74%) |
Dec 15, 2022 | 16.96 | 17.06 | 16.29 | 16.29 | 7,594,185 | -1.00(-5.78%) |
Dec 14, 2022 | 17.51 | 17.55 | 17.00 | 17.29 | 6,696,383 | -0.26(-1.48%) |
Dec 13, 2022 | 18.37 | 18.50 | 17.26 | 17.55 | 10,319,163 | -0.27(-1.52%) |
Dec 12, 2022 | 18.02 | 18.13 | 17.31 | 17.82 | 6,408,286 | -0.31(-1.71%) |
Dec 09, 2022 | 17.77 | 18.53 | 17.77 | 18.13 | 6,414,495 | -0.02(-0.11%) |
Dec 08, 2022 | 18.49 | 19.00 | 18.09 | 18.15 | 8,466,875 | +0.03(+0.17%) |
Dec 07, 2022 | 17.82 | 18.27 | 17.65 | 18.12 | 9,450,964 | +0.12(+0.67%) |
Dec 06, 2022 | 18.15 | 18.35 | 17.70 | 18.00 | 8,972,706 | +0.09(+0.50%) |
Dec 05, 2022 | 18.83 | 19.09 | 17.80 | 17.91 | 23,380,384 | -1.72(-8.76%) |
Dec 02, 2022 | 19.40 | 19.91 | 19.11 | 19.63 | 4,771,905 | -0.26(-1.31%) |
Dec 01, 2022 | 19.16 | 20.10 | 19.10 | 19.89 | 7,452,023 | +0.41(+2.10%) |
Nov 30, 2022 | 19.24 | 19.64 | 18.97 | 19.48 | 5,990,173 | +0.52(+2.74%) |
Nov 29, 2022 | 19.39 | 19.50 | 18.95 | 18.96 | 3,786,053 | +0.05(+0.26%) |
Nov 28, 2022 | 19.67 | 20.14 | 18.77 | 18.91 | 5,547,774 | -0.82(-4.16%) |
Nov 25, 2022 | 19.38 | 19.99 | 19.20 | 19.73 | 2,961,952 | +0.13(+0.66%) |
Nov 23, 2022 | 19.38 | 19.80 | 19.33 | 19.60 | 4,947,396 | +0.32(+1.66%) |
Nov 22, 2022 | 19.46 | 19.56 | 18.84 | 19.28 | 4,221,530 | -0.19(-0.98%) |
Nov 21, 2022 | 19.50 | 20.25 | 19.30 | 19.47 | 9,652,688 | -0.22(-1.12%) |
Nov 18, 2022 | 19.56 | 19.80 | 19.18 | 19.69 | 8,816,773 | +0.44(+2.29%) |
Nov 17, 2022 | 18.60 | 20.00 | 18.47 | 19.25 | 11,890,365 | +0.17(+0.89%) |
Nov 16, 2022 | 18.60 | 19.12 | 18.07 | 19.08 | 9,778,422 | -0.15(-0.78%) |
Nov 15, 2022 | 18.93 | 19.76 | 18.71 | 19.23 | 9,698,418 | +1.14(+6.30%) |
Nov 14, 2022 | 18.85 | 19.10 | 17.43 | 18.09 | 12,940,686 | -1.05(-5.49%) |
Nov 11, 2022 | 19.14 | 19.23 | 18.27 | 19.14 | 19,785,552 | -0.83(-4.16%) |
Nov 10, 2022 | 19.00 | 20.37 | 18.64 | 19.97 | 27,234,894 | +3.68(+22.59%) |
Nov 09, 2022 | 17.37 | 17.55 | 16.16 | 16.29 | 10,128,077 | -1.23(-7.02%) |
Nov 08, 2022 | 18.06 | 18.08 | 17.29 | 17.52 | 7,573,087 | -0.21(-1.18%) |
Nov 07, 2022 | 17.65 | 18.56 | 17.51 | 17.73 | 9,688,670 | +0.67(+3.93%) |
Nov 04, 2022 | 17.74 | 18.22 | 16.99 | 17.06 | 6,478,907 | -0.18(-1.04%) |
Nov 03, 2022 | 16.52 | 17.65 | 16.47 | 17.24 | 5,018,483 | +0.47(+2.80%) |
Nov 02, 2022 | 17.33 | 16.74 | 16.77 | 4,356,927 | -0.47(-2.73%) | |
Nov 01, 2022 | 17.78 | 18.18 | 17.14 | 17.24 | 3,585,433 | -0.03(-0.17%) |
Oct 31, 2022 | 16.95 | 17.42 | 16.92 | 17.27 | 3,470,919 | +0.27(+1.59%) |
Oct 28, 2022 | 16.67 | 17.05 | 16.20 | 17.00 | 4,507,250 | +0.09(+0.53%) |
Oct 27, 2022 | 16.56 | 17.21 | 16.25 | 16.91 | 5,219,338 | +0.42(+2.55%) |
Oct 26, 2022 | 16.02 | 17.53 | 15.98 | 16.49 | 6,914,366 | +0.32(+1.98%) |
Oct 25, 2022 | 15.73 | 16.37 | 15.60 | 16.17 | 6,387,563 | +0.61(+3.92%) |
Oct 24, 2022 | 15.85 | 15.85 | 14.93 | 15.56 | 7,863,555 | -0.43(-2.69%) |
Oct 21, 2022 | 16.19 | 16.19 | 15.23 | 15.99 | 8,266,301 | -0.51(-3.09%) |
Oct 20, 2022 | 16.44 | 17.18 | 16.23 | 16.50 | 4,774,024 | -0.04(-0.24%) |
Oct 19, 2022 | 16.46 | 16.86 | 16.36 | 16.54 | 6,287,949 | -0.34(-2.01%) |
Oct 18, 2022 | 17.56 | 17.72 | 16.73 | 16.88 | 5,653,097 | +0.02(+0.12%) |
Oct 17, 2022 | 17.36 | 17.48 | 16.81 | 16.86 | 6,415,892 | +0.58(+3.56%) |
Oct 14, 2022 | 17.94 | 17.94 | 16.17 | 16.28 | 8,689,493 | -1.34(-7.60%) |
Oct 13, 2022 | 17.02 | 17.88 | 16.55 | 17.62 | 9,264,071 | -0.54(-2.97%) |
Oct 12, 2022 | 18.38 | 18.38 | 17.56 | 18.16 | 4,976,188 | -0.28(-1.52%) |
Oct 11, 2022 | 18.85 | 18.94 | 17.58 | 18.44 | 6,530,299 | -0.76(-3.96%) |
Oct 10, 2022 | 19.46 | 19.49 | 18.80 | 19.20 | 6,295,699 | -0.36(-1.84%) |
Oct 07, 2022 | 20.69 | 20.91 | 19.35 | 19.56 | 14,211,066 | -1.47(-6.99%) |
Oct 06, 2022 | 20.00 | 21.31 | 19.94 | 21.03 | 12,881,298 | +1.18(+5.94%) |
Oct 05, 2022 | 19.19 | 20.00 | 18.95 | 19.85 | 9,884,152 | +0.29(+1.48%) |
Oct 04, 2022 | 18.18 | 19.60 | 18.09 | 19.56 | 14,385,308 | +2.08(+11.90%) |