Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.39 | 19.99 | 19.16 | 19.43 | 1,230,256 | -0.13(-0.66%) |
Dec 29, 2022 | 19.19 | 19.64 | 19.09 | 19.56 | 1,117,606 | +0.49(+2.57%) |
Dec 28, 2022 | 19.13 | 19.34 | 19.03 | 19.07 | 1,384,511 | -0.11(-0.57%) |
Dec 27, 2022 | 19.31 | 19.44 | 19.14 | 19.18 | 763,223 | -0.17(-0.88%) |
Dec 23, 2022 | 19.22 | 19.44 | 19.17 | 19.35 | 1,052,516 | +0.03(+0.16%) |
Dec 22, 2022 | 19.22 | 19.35 | 19.00 | 19.32 | 1,306,418 | -0.13(-0.67%) |
Dec 21, 2022 | 19.04 | 19.46 | 19.04 | 19.45 | 987,616 | +0.59(+3.13%) |
Dec 20, 2022 | 18.64 | 18.98 | 18.58 | 18.86 | 1,084,179 | +0.11(+0.59%) |
Dec 19, 2022 | 18.93 | 19.06 | 18.47 | 18.75 | 2,294,390 | -0.26(-1.37%) |
Dec 16, 2022 | 18.86 | 19.03 | 18.75 | 19.01 | 3,587,436 | -0.11(-0.58%) |
Dec 15, 2022 | 19.24 | 19.43 | 19.04 | 19.12 | 1,753,228 | -0.38(-1.95%) |
Dec 14, 2022 | 19.33 | 19.86 | 19.33 | 19.50 | 1,856,416 | -0.63(-3.13%) |
Dec 13, 2022 | 20.33 | 20.61 | 19.94 | 20.13 | 1,524,209 | +0.29(+1.46%) |
Dec 12, 2022 | 19.67 | 19.90 | 19.59 | 19.84 | 970,350 | +0.17(+0.86%) |
Dec 09, 2022 | 19.44 | 19.75 | 19.43 | 19.67 | 1,132,477 | +0.11(+0.56%) |
Dec 08, 2022 | 19.61 | 19.80 | 19.44 | 19.56 | 1,172,896 | -0.08(-0.41%) |
Dec 07, 2022 | 19.70 | 19.77 | 19.52 | 19.64 | 1,220,752 | -0.13(-0.66%) |
Dec 06, 2022 | 20.16 | 20.16 | 19.45 | 19.77 | 1,408,959 | -0.41(-2.03%) |
Dec 05, 2022 | 20.32 | 20.42 | 19.97 | 20.18 | 1,486,918 | -0.27(-1.32%) |
Dec 02, 2022 | 20.39 | 20.50 | 20.20 | 20.45 | 1,412,673 | -0.13(-0.63%) |
Dec 01, 2022 | 20.63 | 20.90 | 20.37 | 20.58 | 1,946,189 | -0.10(-0.48%) |
Nov 30, 2022 | 20.33 | 20.77 | 20.04 | 20.68 | 4,600,020 | +0.22(+1.08%) |
Nov 29, 2022 | 20.15 | 20.50 | 20.08 | 20.46 | 1,473,539 | +0.31(+1.54%) |
Nov 28, 2022 | 20.63 | 20.65 | 20.02 | 20.15 | 1,337,433 | -0.61(-2.94%) |
Nov 25, 2022 | 20.48 | 20.76 | 20.41 | 20.76 | 627,564 | +0.20(+0.97%) |
Nov 23, 2022 | 20.30 | 20.61 | 20.16 | 20.56 | 811,287 | +0.20(+0.98%) |
Nov 22, 2022 | 20.08 | 20.38 | 19.95 | 20.36 | 1,394,581 | +0.38(+1.90%) |
Nov 21, 2022 | 20.00 | 20.08 | 19.80 | 19.98 | 1,460,565 | -0.04(-0.20%) |
Nov 18, 2022 | 20.52 | 20.85 | 19.88 | 20.02 | 1,108,642 | -0.26(-1.28%) |
Nov 17, 2022 | 20.09 | 20.31 | 19.74 | 20.28 | 1,227,593 | -0.15(-0.73%) |
Nov 16, 2022 | 20.83 | 20.86 | 20.39 | 20.43 | 2,248,911 | -0.41(-1.97%) |
Nov 15, 2022 | 21.00 | 21.09 | 20.74 | 20.84 | 1,627,491 | +0.03(+0.14%) |
Nov 14, 2022 | 21.09 | 21.19 | 20.80 | 20.81 | 1,836,823 | -0.33(-1.56%) |
Nov 11, 2022 | 20.07 | 21.30 | 20.07 | 21.14 | 2,681,068 | +1.15(+5.75%) |
Nov 10, 2022 | 19.63 | 20.08 | 19.63 | 19.99 | 1,722,462 | +0.91(+4.77%) |
Nov 09, 2022 | 19.07 | 19.26 | 19.04 | 19.08 | 1,610,807 | -0.14(-0.73%) |
Nov 08, 2022 | 19.11 | 19.41 | 19.05 | 19.22 | 1,900,487 | +0.01(+0.05%) |
Nov 07, 2022 | 18.44 | 19.25 | 18.44 | 19.21 | 1,471,402 | +0.82(+4.46%) |
Nov 04, 2022 | 18.33 | 18.79 | 18.23 | 18.39 | 1,714,701 | +0.27(+1.49%) |
Nov 03, 2022 | 18.46 | 18.47 | 17.97 | 18.12 | 2,013,493 | -0.52(-2.79%) |
Nov 02, 2022 | 17.89 | 18.64 | 1,857,741 | +0.79(+4.43%) | ||
Nov 01, 2022 | 17.93 | 18.12 | 17.66 | 17.85 | 1,494,085 | +0.19(+1.08%) |
Oct 31, 2022 | 17.77 | 17.81 | 17.41 | 17.66 | 1,602,747 | -0.12(-0.67%) |
Oct 28, 2022 | 17.68 | 17.82 | 17.48 | 17.78 | 1,435,452 | +0.24(+1.37%) |
Oct 27, 2022 | 17.91 | 17.98 | 17.51 | 17.54 | 1,123,380 | -0.15(-0.85%) |
Oct 26, 2022 | 17.89 | 18.03 | 17.67 | 17.69 | 1,326,488 | -0.14(-0.79%) |
Oct 25, 2022 | 17.63 | 18.14 | 17.56 | 17.83 | 2,108,479 | +0.21(+1.19%) |
Oct 24, 2022 | 17.60 | 17.80 | 17.51 | 17.62 | 2,190,024 | +0.11(+0.63%) |
Oct 21, 2022 | 17.37 | 17.57 | 17.27 | 17.51 | 1,529,407 | +0.13(+0.75%) |
Oct 20, 2022 | 17.43 | 17.80 | 17.37 | 17.38 | 1,510,932 | -0.07(-0.40%) |
Oct 19, 2022 | 17.51 | 17.76 | 17.34 | 17.45 | 1,586,749 | -0.16(-0.91%) |
Oct 18, 2022 | 17.78 | 17.99 | 17.45 | 17.61 | 2,089,236 | +0.23(+1.32%) |
Oct 17, 2022 | 17.08 | 17.55 | 17.08 | 17.38 | 1,556,566 | +0.60(+3.58%) |
Oct 14, 2022 | 17.23 | 17.40 | 16.75 | 16.78 | 2,319,912 | -0.31(-1.81%) |
Oct 13, 2022 | 16.34 | 17.26 | 16.16 | 17.09 | 2,498,394 | +0.55(+3.33%) |
Oct 12, 2022 | 16.73 | 16.88 | 16.53 | 16.54 | 1,919,020 | -0.27(-1.61%) |
Oct 11, 2022 | 16.66 | 17.14 | 16.57 | 16.81 | 3,561,246 | +0.04(+0.24%) |
Oct 10, 2022 | 16.98 | 17.15 | 16.75 | 16.77 | 1,850,201 | -0.14(-0.83%) |
Oct 07, 2022 | 17.24 | 17.26 | 16.84 | 16.91 | 2,059,654 | -0.39(-2.25%) |
Oct 06, 2022 | 17.18 | 17.44 | 17.07 | 17.30 | 2,408,537 | -0.02(-0.12%) |
Oct 05, 2022 | 17.43 | 17.50 | 17.16 | 17.32 | 2,541,812 | -0.52(-2.91%) |
Oct 04, 2022 | 17.71 | 17.96 | 17.58 | 17.84 | 3,067,652 | +0.37(+2.12%) |