Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.61 | 17.69 | 17.37 | 17.53 | 4,590,723 | -0.22(-1.26%) |
Dec 29, 2022 | 17.61 | 17.89 | 17.61 | 17.75 | 5,107,375 | +0.27(+1.56%) |
Dec 28, 2022 | 17.57 | 17.71 | 17.44 | 17.48 | 6,032,932 | -0.07(-0.39%) |
Dec 27, 2022 | 17.53 | 17.61 | 17.36 | 17.55 | 5,078,553 | +0.11(+0.61%) |
Dec 23, 2022 | 17.34 | 17.47 | 17.26 | 17.44 | 3,785,989 | -0.01(-0.06%) |
Dec 22, 2022 | 17.56 | 17.60 | 17.25 | 17.45 | 8,127,730 | -0.28(-1.59%) |
Dec 21, 2022 | 17.54 | 17.78 | 17.54 | 17.73 | 5,676,805 | +0.16(+0.89%) |
Dec 20, 2022 | 17.47 | 17.72 | 17.42 | 17.58 | 6,661,496 | +0.18(+1.01%) |
Dec 19, 2022 | 17.38 | 17.51 | 17.32 | 17.40 | 11,060,789 | +0.15(+0.85%) |
Dec 16, 2022 | 17.63 | 17.73 | 17.22 | 17.26 | 15,789,198 | -0.43(-2.42%) |
Dec 15, 2022 | 17.84 | 17.87 | 17.53 | 17.69 | 6,748,539 | -0.54(-2.94%) |
Dec 14, 2022 | 18.25 | 18.46 | 18.10 | 18.22 | 7,933,216 | -0.01(-0.05%) |
Dec 13, 2022 | 18.50 | 18.64 | 18.13 | 18.23 | 13,545,708 | +0.31(+1.74%) |
Dec 12, 2022 | 18.00 | 18.04 | 17.87 | 17.92 | 6,925,649 | -0.08(-0.43%) |
Dec 09, 2022 | 18.42 | 18.50 | 17.92 | 18.00 | 12,853,533 | -1.06(-5.57%) |
Dec 08, 2022 | 19.02 | 19.29 | 18.97 | 19.06 | 7,060,261 | +0.18(+0.98%) |
Dec 07, 2022 | 18.83 | 18.91 | 18.72 | 18.87 | 8,308,955 | -0.02(-0.10%) |
Dec 06, 2022 | 18.97 | 19.06 | 18.67 | 18.89 | 11,993,150 | -0.33(-1.72%) |
Dec 05, 2022 | 19.51 | 19.61 | 19.07 | 19.22 | 7,859,525 | -0.43(-2.18%) |
Dec 02, 2022 | 19.56 | 19.75 | 19.33 | 19.65 | 5,830,045 | -0.31(-1.56%) |
Dec 01, 2022 | 19.86 | 20.02 | 19.71 | 19.96 | 5,739,776 | +0.16(+0.79%) |
Nov 30, 2022 | 19.31 | 19.82 | 19.24 | 19.81 | 7,185,647 | +0.62(+3.25%) |
Nov 29, 2022 | 19.19 | 19.36 | 19.15 | 19.18 | 5,667,574 | +0.08(+0.41%) |
Nov 28, 2022 | 19.37 | 19.43 | 19.09 | 19.11 | 4,153,930 | -0.28(-1.46%) |
Nov 25, 2022 | 19.30 | 19.48 | 19.25 | 19.39 | 3,247,679 | +0.38(+2.00%) |
Nov 23, 2022 | 18.80 | 19.03 | 18.79 | 19.01 | 3,419,222 | +0.16(+0.83%) |
Nov 22, 2022 | 18.77 | 18.89 | 18.74 | 18.85 | 4,731,515 | +0.07(+0.36%) |
Nov 21, 2022 | 18.75 | 18.82 | 18.73 | 18.79 | 7,633,795 | -0.17(-0.87%) |
Nov 18, 2022 | 19.16 | 19.16 | 18.84 | 18.95 | 2,819,501 | -0.01(-0.05%) |
Nov 17, 2022 | 18.87 | 19.01 | 18.82 | 18.96 | 4,228,227 | -0.20(-1.07%) |
Nov 16, 2022 | 19.13 | 19.29 | 19.09 | 19.17 | 4,870,680 | -0.07(-0.35%) |
Nov 15, 2022 | 19.45 | 19.53 | 19.21 | 19.23 | 5,277,081 | +0.20(+1.07%) |
Nov 14, 2022 | 19.10 | 19.27 | 19.03 | 19.03 | 5,825,579 | -0.19(-1.01%) |
Nov 11, 2022 | 18.99 | 19.26 | 18.84 | 19.22 | 6,421,066 | +0.54(+2.86%) |
Nov 10, 2022 | 18.58 | 18.77 | 18.42 | 18.69 | 9,537,047 | +0.70(+3.90%) |
Nov 09, 2022 | 18.02 | 18.25 | 17.98 | 17.99 | 10,475,451 | -0.25(-1.39%) |
Nov 08, 2022 | 18.20 | 18.44 | 18.12 | 18.24 | 6,357,101 | +0.16(+0.86%) |
Nov 07, 2022 | 17.76 | 18.16 | 17.76 | 18.08 | 6,452,466 | +0.24(+1.36%) |
Nov 04, 2022 | 17.78 | 17.97 | 17.61 | 17.84 | 11,198,325 | +0.14(+0.77%) |
Nov 03, 2022 | 17.71 | 17.78 | 17.60 | 17.71 | 11,638,982 | -0.21(-1.19%) |
Nov 02, 2022 | 18.21 | 17.91 | 17.92 | 6,545,181 | -0.49(-2.64%) | |
Nov 01, 2022 | 18.68 | 18.71 | 18.33 | 18.41 | 5,624,784 | +0.18(+0.96%) |
Oct 31, 2022 | 18.16 | 18.33 | 18.12 | 18.23 | 8,820,626 | -0.06(-0.32%) |
Oct 28, 2022 | 17.92 | 18.31 | 17.88 | 18.29 | 8,936,204 | +0.27(+1.51%) |
Oct 27, 2022 | 17.99 | 18.13 | 17.92 | 18.02 | 7,805,094 | +0.03(+0.17%) |
Oct 26, 2022 | 17.91 | 18.18 | 17.86 | 17.99 | 7,846,449 | +0.06(+0.32%) |
Oct 25, 2022 | 17.81 | 17.99 | 17.79 | 17.93 | 5,921,182 | +0.17(+0.98%) |
Oct 24, 2022 | 17.61 | 17.85 | 17.54 | 17.75 | 9,964,805 | +0.13(+0.77%) |
Oct 21, 2022 | 17.26 | 17.68 | 17.20 | 17.62 | 7,678,590 | +0.39(+2.29%) |
Oct 20, 2022 | 17.36 | 17.55 | 17.19 | 17.23 | 9,009,251 | +0.06(+0.34%) |
Oct 19, 2022 | 17.19 | 17.31 | 17.07 | 17.17 | 6,526,387 | -0.23(-1.33%) |
Oct 18, 2022 | 17.57 | 17.70 | 17.22 | 17.40 | 7,924,516 | -0.09(-0.50%) |
Oct 17, 2022 | 17.45 | 17.70 | 17.44 | 17.49 | 10,179,684 | +0.34(+1.97%) |
Oct 14, 2022 | 17.26 | 17.52 | 17.13 | 17.15 | 14,132,401 | -0.23(-1.33%) |
Oct 13, 2022 | 16.37 | 17.55 | 16.28 | 17.38 | 17,114,232 | +0.91(+5.56%) |
Oct 12, 2022 | 16.50 | 16.66 | 16.40 | 16.46 | 12,091,942 | -0.03(-0.18%) |
Oct 11, 2022 | 16.40 | 16.63 | 16.36 | 16.49 | 13,334,860 | -0.41(-2.45%) |
Oct 10, 2022 | 16.91 | 17.03 | 16.69 | 16.91 | 24,250,466 | +0.48(+2.93%) |
Oct 07, 2022 | 16.69 | 16.73 | 16.37 | 16.43 | 14,593,819 | -0.40(-2.40%) |
Oct 06, 2022 | 17.00 | 17.07 | 16.82 | 16.83 | 11,245,000 | -0.15(-0.91%) |
Oct 05, 2022 | 16.90 | 17.09 | 16.75 | 16.98 | 6,325,924 | -0.06(-0.34%) |
Oct 04, 2022 | 16.73 | 17.05 | 16.67 | 17.04 | 8,982,538 | +0.63(+3.81%) |