Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.61 | 18.13 | 17.58 | 18.03 | 2,365,417 | +0.08(+0.45%) |
Dec 29, 2022 | 16.93 | 18.18 | 16.93 | 17.95 | 2,934,340 | +1.20(+7.16%) |
Dec 28, 2022 | 16.98 | 17.18 | 16.75 | 16.75 | 3,408,457 | -0.40(-2.33%) |
Dec 27, 2022 | 17.39 | 17.54 | 16.73 | 17.15 | 2,523,272 | -0.47(-2.67%) |
Dec 23, 2022 | 17.45 | 17.64 | 17.27 | 17.62 | 2,614,788 | -0.03(-0.17%) |
Dec 22, 2022 | 17.42 | 17.66 | 16.86 | 17.65 | 3,433,182 | -0.12(-0.68%) |
Dec 21, 2022 | 17.75 | 18.10 | 17.33 | 17.77 | 5,710,813 | +0.17(+0.97%) |
Dec 20, 2022 | 17.58 | 18.16 | 17.51 | 17.60 | 4,257,606 | -0.17(-0.96%) |
Dec 19, 2022 | 18.61 | 18.76 | 17.66 | 17.77 | 4,681,280 | -0.99(-5.28%) |
Dec 16, 2022 | 18.71 | 19.13 | 18.51 | 18.76 | 6,261,354 | +0.02(+0.11%) |
Dec 15, 2022 | 19.21 | 19.34 | 18.52 | 18.74 | 6,132,013 | -1.03(-5.21%) |
Dec 14, 2022 | 19.56 | 20.13 | 19.32 | 19.77 | 4,287,184 | +0.15(+0.76%) |
Dec 13, 2022 | 21.18 | 21.30 | 19.34 | 19.62 | 5,903,694 | -0.25(-1.26%) |
Dec 12, 2022 | 19.38 | 20.02 | 19.25 | 19.87 | 4,157,389 | +0.57(+2.95%) |
Dec 09, 2022 | 18.86 | 19.52 | 18.63 | 19.30 | 4,742,502 | +0.34(+1.79%) |
Dec 08, 2022 | 17.41 | 18.98 | 17.22 | 18.96 | 5,378,565 | +1.74(+10.10%) |
Dec 07, 2022 | 16.66 | 17.34 | 16.52 | 17.22 | 4,122,589 | +0.50(+2.99%) |
Dec 06, 2022 | 16.78 | 16.87 | 16.34 | 16.72 | 6,191,423 | -0.03(-0.18%) |
Dec 05, 2022 | 17.81 | 18.18 | 16.66 | 16.75 | 4,219,416 | -1.24(-6.89%) |
Dec 02, 2022 | 17.83 | 18.20 | 17.52 | 17.99 | 3,098,581 | -0.35(-1.91%) |
Dec 01, 2022 | 18.31 | 18.82 | 18.10 | 18.34 | 8,667,900 | -0.02(-0.11%) |
Nov 30, 2022 | 17.31 | 18.66 | 17.19 | 18.36 | 19,794,770 | +1.24(+7.24%) |
Nov 29, 2022 | 18.06 | 18.39 | 17.03 | 17.12 | 4,941,685 | -0.88(-4.89%) |
Nov 28, 2022 | 18.55 | 19.02 | 17.98 | 18.00 | 3,739,137 | -0.82(-4.36%) |
Nov 25, 2022 | 18.50 | 18.95 | 18.39 | 18.82 | 1,717,417 | +0.19(+1.02%) |
Nov 23, 2022 | 18.17 | 18.70 | 17.95 | 18.63 | 2,385,345 | +0.41(+2.25%) |
Nov 22, 2022 | 18.14 | 18.30 | 17.83 | 18.22 | 3,406,804 | +0.00(+0.00%) |
Nov 21, 2022 | 18.00 | 18.28 | 17.80 | 18.22 | 4,948,842 | +0.02(+0.11%) |
Nov 18, 2022 | 18.70 | 18.82 | 18.12 | 18.20 | 5,601,826 | -0.25(-1.36%) |
Nov 17, 2022 | 18.39 | 18.59 | 17.75 | 18.45 | 6,363,923 | -0.53(-2.79%) |
Nov 16, 2022 | 20.00 | 20.20 | 18.77 | 18.98 | 6,384,749 | -1.47(-7.19%) |
Nov 15, 2022 | 21.00 | 21.19 | 19.56 | 20.45 | 12,472,929 | -0.30(-1.45%) |
Nov 14, 2022 | 20.10 | 21.39 | 19.48 | 20.75 | 11,627,390 | +0.27(+1.32%) |
Nov 11, 2022 | 21.50 | 21.80 | 19.71 | 20.48 | 21,978,672 | +0.48(+2.40%) |
Nov 10, 2022 | 19.19 | 20.41 | 19.13 | 20.00 | 13,091,713 | +2.36(+13.38%) |
Nov 09, 2022 | 18.50 | 18.78 | 17.05 | 17.64 | 9,145,734 | -1.36(-7.16%) |
Nov 08, 2022 | 18.94 | 19.60 | 18.25 | 19.00 | 5,893,834 | +0.14(+0.74%) |
Nov 07, 2022 | 19.29 | 19.50 | 18.34 | 18.86 | 4,814,902 | -0.13(-0.68%) |
Nov 04, 2022 | 20.08 | 20.34 | 17.99 | 18.99 | 8,809,519 | -0.85(-4.28%) |
Nov 03, 2022 | 19.72 | 20.16 | 19.17 | 19.84 | 5,487,374 | -0.21(-1.05%) |
Nov 02, 2022 | 21.98 | 19.85 | 20.05 | 6,843,673 | -1.96(-8.91%) | |
Nov 01, 2022 | 22.85 | 23.00 | 21.76 | 22.01 | 4,637,237 | -0.08(-0.36%) |
Oct 31, 2022 | 21.97 | 22.50 | 21.78 | 22.09 | 2,729,829 | -0.08(-0.36%) |
Oct 28, 2022 | 21.60 | 22.25 | 21.43 | 22.17 | 3,283,612 | +0.21(+0.96%) |
Oct 27, 2022 | 21.98 | 23.00 | 21.63 | 21.96 | 4,541,124 | +0.25(+1.15%) |
Oct 26, 2022 | 21.75 | 22.86 | 21.19 | 21.71 | 6,579,378 | -0.51(-2.30%) |
Oct 25, 2022 | 20.90 | 22.25 | 20.87 | 22.22 | 4,962,052 | +1.60(+7.76%) |
Oct 24, 2022 | 20.78 | 20.78 | 19.58 | 20.62 | 4,701,296 | -0.16(-0.77%) |
Oct 21, 2022 | 19.29 | 20.81 | 18.92 | 20.78 | 7,460,743 | +1.35(+6.95%) |
Oct 20, 2022 | 19.38 | 20.39 | 19.25 | 19.43 | 3,995,481 | +0.04(+0.21%) |
Oct 19, 2022 | 19.88 | 20.19 | 19.35 | 19.39 | 5,696,313 | -0.88(-4.34%) |
Oct 18, 2022 | 19.31 | 20.30 | 18.99 | 20.27 | 8,085,997 | +1.59(+8.51%) |
Oct 17, 2022 | 17.64 | 18.69 | 17.62 | 18.68 | 4,461,466 | +1.70(+10.01%) |
Oct 14, 2022 | 18.00 | 18.47 | 16.91 | 16.98 | 3,553,536 | -0.72(-4.07%) |
Oct 13, 2022 | 17.16 | 18.29 | 16.45 | 17.70 | 6,093,688 | -0.22(-1.23%) |
Oct 12, 2022 | 17.32 | 17.94 | 16.40 | 17.92 | 5,766,681 | +0.70(+4.07%) |
Oct 11, 2022 | 16.75 | 17.43 | 16.06 | 17.22 | 3,776,273 | +0.41(+2.44%) |
Oct 10, 2022 | 18.06 | 18.32 | 16.45 | 16.81 | 5,816,952 | -0.01(-0.06%) |
Oct 07, 2022 | 17.44 | 17.55 | 16.55 | 16.82 | 3,332,022 | -1.12(-6.24%) |
Oct 06, 2022 | 17.64 | 18.52 | 17.64 | 17.94 | 4,790,690 | +0.07(+0.39%) |
Oct 05, 2022 | 17.10 | 18.00 | 16.44 | 17.87 | 4,507,593 | +0.30(+1.71%) |
Oct 04, 2022 | 17.24 | 17.58 | 16.88 | 17.57 | 6,270,400 | +0.96(+5.78%) |