Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.24 | 16.37 | 16.16 | 16.25 | 2,288,789 | -0.11(-0.67%) |
Dec 29, 2022 | 16.16 | 16.38 | 16.10 | 16.36 | 2,452,427 | +0.33(+2.05%) |
Dec 28, 2022 | 16.35 | 16.40 | 16.03 | 16.03 | 3,434,058 | -0.32(-1.95%) |
Dec 27, 2022 | 16.25 | 16.39 | 16.25 | 16.35 | 2,143,325 | +0.05(+0.34%) |
Dec 23, 2022 | 16.12 | 16.33 | 16.06 | 16.29 | 2,644,222 | +0.15(+0.96%) |
Dec 22, 2022 | 16.22 | 16.22 | 15.94 | 16.14 | 3,930,587 | -0.22(-1.34%) |
Dec 21, 2022 | 16.14 | 16.43 | 16.13 | 16.36 | 3,815,735 | +0.34(+2.10%) |
Dec 20, 2022 | 16.01 | 16.22 | 15.96 | 16.02 | 5,991,778 | +0.07(+0.46%) |
Dec 19, 2022 | 16.02 | 16.17 | 15.83 | 15.95 | 6,140,068 | +0.02(+0.11%) |
Dec 16, 2022 | 15.81 | 16.00 | 15.76 | 15.93 | 5,127,023 | -0.02(-0.11%) |
Dec 15, 2022 | 16.04 | 16.04 | 15.80 | 15.95 | 4,777,333 | -0.30(-1.85%) |
Dec 14, 2022 | 16.41 | 16.47 | 16.16 | 16.25 | 3,458,019 | -0.15(-0.94%) |
Dec 13, 2022 | 16.48 | 16.62 | 16.35 | 16.40 | 3,549,299 | +0.15(+0.90%) |
Dec 12, 2022 | 16.09 | 16.28 | 15.93 | 16.26 | 3,320,138 | +0.11(+0.68%) |
Dec 09, 2022 | 16.07 | 16.28 | 16.06 | 16.15 | 2,052,437 | +0.01(+0.06%) |
Dec 08, 2022 | 16.31 | 16.34 | 16.06 | 16.14 | 2,779,560 | +0.02(+0.11%) |
Dec 07, 2022 | 16.05 | 16.37 | 16.02 | 16.12 | 3,065,702 | +0.01(+0.06%) |
Dec 06, 2022 | 16.20 | 16.34 | 16.02 | 16.11 | 3,606,583 | -0.11(-0.67%) |
Dec 05, 2022 | 16.47 | 16.57 | 16.18 | 16.22 | 3,190,832 | -0.29(-1.76%) |
Dec 02, 2022 | 16.33 | 16.61 | 16.32 | 16.51 | 2,428,821 | +0.01(+0.06%) |
Dec 01, 2022 | 16.49 | 16.53 | 16.31 | 16.50 | 2,165,978 | +0.08(+0.50%) |
Nov 30, 2022 | 16.16 | 16.45 | 15.96 | 16.42 | 4,270,107 | +0.38(+2.39%) |
Nov 29, 2022 | 15.96 | 16.13 | 15.90 | 16.04 | 2,611,290 | +0.12(+0.74%) |
Nov 28, 2022 | 16.16 | 16.27 | 15.91 | 15.92 | 2,933,320 | -0.43(-2.62%) |
Nov 25, 2022 | 16.34 | 16.43 | 16.21 | 16.35 | 1,270,521 | +0.13(+0.79%) |
Nov 23, 2022 | 16.08 | 16.27 | 16.06 | 16.22 | 2,068,863 | +0.12(+0.74%) |
Nov 22, 2022 | 15.85 | 16.13 | 15.81 | 16.10 | 2,686,934 | +0.36(+2.26%) |
Nov 21, 2022 | 15.74 | 15.82 | 15.55 | 15.75 | 6,791,813 | +0.01(+0.06%) |
Nov 18, 2022 | 15.72 | 15.82 | 15.68 | 15.74 | 12,366,951 | +0.04(+0.28%) |
Nov 17, 2022 | 15.45 | 15.70 | 15.43 | 15.69 | 2,896,103 | +0.07(+0.46%) |
Nov 16, 2022 | 15.71 | 15.74 | 15.56 | 15.62 | 2,977,798 | -0.16(-1.02%) |
Nov 15, 2022 | 15.90 | 15.98 | 15.67 | 15.78 | 3,791,843 | +0.09(+0.57%) |
Nov 14, 2022 | 15.75 | 15.90 | 15.67 | 15.69 | 3,425,552 | -0.15(-0.96%) |
Nov 11, 2022 | 15.53 | 15.99 | 15.53 | 15.84 | 3,769,940 | +0.40(+2.60%) |
Nov 10, 2022 | 15.25 | 15.45 | 15.05 | 15.44 | 4,366,601 | +0.74(+5.05%) |
Nov 09, 2022 | 14.79 | 14.93 | 14.66 | 14.70 | 2,923,752 | -0.27(-1.79%) |
Nov 08, 2022 | 14.83 | 15.08 | 14.80 | 14.97 | 4,074,996 | +0.11(+0.72%) |
Nov 07, 2022 | 15.06 | 15.06 | 14.69 | 14.86 | 3,496,472 | -0.13(-0.83%) |
Nov 04, 2022 | 14.81 | 15.00 | 14.71 | 14.99 | 4,860,043 | +0.63(+4.42%) |
Nov 03, 2022 | 14.45 | 14.47 | 14.25 | 14.35 | 4,831,138 | -0.30(-2.07%) |
Nov 02, 2022 | 14.84 | 14.64 | 14.66 | 4,592,089 | -0.21(-1.44%) | |
Nov 01, 2022 | 15.00 | 15.07 | 14.79 | 14.87 | 3,900,777 | +0.08(+0.54%) |
Oct 31, 2022 | 14.76 | 14.87 | 14.69 | 14.79 | 2,945,477 | -0.09(-0.60%) |
Oct 28, 2022 | 14.64 | 14.92 | 14.63 | 14.88 | 3,426,662 | +0.21(+1.40%) |
Oct 27, 2022 | 14.66 | 14.95 | 14.62 | 14.67 | 4,448,949 | +0.08(+0.55%) |
Oct 26, 2022 | 14.59 | 14.78 | 14.53 | 14.59 | 4,846,951 | -0.04(-0.31%) |
Oct 25, 2022 | 14.35 | 14.64 | 14.32 | 14.64 | 3,834,303 | +0.25(+1.74%) |
Oct 24, 2022 | 14.42 | 14.48 | 14.28 | 14.39 | 3,578,655 | -0.07(-0.49%) |
Oct 21, 2022 | 14.07 | 14.46 | 14.00 | 14.46 | 4,176,893 | +0.39(+2.80%) |
Oct 20, 2022 | 14.32 | 14.48 | 14.00 | 14.07 | 3,723,678 | -0.18(-1.25%) |
Oct 19, 2022 | 14.26 | 14.40 | 14.08 | 14.24 | 3,885,631 | -0.13(-0.87%) |
Oct 18, 2022 | 14.61 | 14.61 | 14.25 | 14.37 | 4,637,837 | +0.04(+0.31%) |
Oct 17, 2022 | 14.33 | 14.47 | 14.28 | 14.32 | 4,545,659 | +0.35(+2.49%) |
Oct 14, 2022 | 14.32 | 14.37 | 13.97 | 13.98 | 5,055,429 | -0.23(-1.63%) |
Oct 13, 2022 | 13.53 | 14.30 | 13.33 | 14.21 | 8,017,338 | +0.48(+3.52%) |
Oct 12, 2022 | 13.75 | 13.84 | 13.65 | 13.73 | 5,620,727 | -0.04(-0.32%) |
Oct 11, 2022 | 14.01 | 14.07 | 13.68 | 13.77 | 7,531,362 | -0.33(-2.34%) |
Oct 10, 2022 | 14.31 | 14.40 | 14.08 | 14.10 | 2,317,799 | -0.13(-0.88%) |
Oct 07, 2022 | 14.42 | 14.43 | 14.12 | 14.23 | 4,258,965 | -0.27(-1.85%) |
Oct 06, 2022 | 14.53 | 14.66 | 14.39 | 14.49 | 5,729,691 | -0.21(-1.46%) |
Oct 05, 2022 | 14.80 | 14.84 | 14.65 | 14.71 | 4,330,725 | -0.38(-2.49%) |
Oct 04, 2022 | 14.74 | 15.10 | 14.65 | 15.08 | 5,905,581 | +0.67(+4.65%) |