Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.88 | 17.04 | 16.53 | 16.73 | 540,141 | -0.37(-2.17%) |
Dec 29, 2022 | 16.69 | 17.10 | 16.44 | 17.10 | 460,069 | +0.29(+1.71%) |
Dec 28, 2022 | 17.34 | 17.34 | 16.31 | 16.81 | 1,539,471 | -0.75(-4.27%) |
Dec 27, 2022 | 17.99 | 18.13 | 17.50 | 17.56 | 853,410 | -0.67(-3.66%) |
Dec 23, 2022 | 17.79 | 18.36 | 17.62 | 18.22 | 497,134 | +0.32(+1.79%) |
Dec 22, 2022 | 18.13 | 18.19 | 17.04 | 17.90 | 671,458 | -0.23(-1.27%) |
Dec 21, 2022 | 18.72 | 18.84 | 18.10 | 18.13 | 587,709 | -0.37(-2.00%) |
Dec 20, 2022 | 17.85 | 18.55 | 17.83 | 18.50 | 599,657 | +0.40(+2.18%) |
Dec 19, 2022 | 17.84 | 18.14 | 17.23 | 18.11 | 592,060 | +0.46(+2.61%) |
Dec 16, 2022 | 17.57 | 17.81 | 17.42 | 17.65 | 815,281 | -0.29(-1.61%) |
Dec 15, 2022 | 17.29 | 17.99 | 17.29 | 17.94 | 682,129 | +0.27(+1.54%) |
Dec 14, 2022 | 17.66 | 17.90 | 17.21 | 17.66 | 641,793 | -0.05(-0.28%) |
Dec 13, 2022 | 17.74 | 18.00 | 17.56 | 17.71 | 481,106 | +0.06(+0.33%) |
Dec 12, 2022 | 17.67 | 17.99 | 17.57 | 17.66 | 657,566 | +0.16(+0.89%) |
Dec 09, 2022 | 17.70 | 18.00 | 16.99 | 17.50 | 643,841 | -0.28(-1.57%) |
Dec 08, 2022 | 18.10 | 18.28 | 17.74 | 17.78 | 267,285 | -0.12(-0.64%) |
Dec 07, 2022 | 17.74 | 17.98 | 17.53 | 17.90 | 491,204 | +0.11(+0.60%) |
Dec 06, 2022 | 18.27 | 18.44 | 17.73 | 17.79 | 402,034 | -0.53(-2.88%) |
Dec 05, 2022 | 19.05 | 19.05 | 18.18 | 18.32 | 371,560 | -0.46(-2.45%) |
Dec 02, 2022 | 18.73 | 18.97 | 18.69 | 18.78 | 396,962 | +0.02(+0.13%) |
Dec 01, 2022 | 19.06 | 19.51 | 18.60 | 18.75 | 687,255 | -0.77(-3.92%) |
Nov 30, 2022 | 19.34 | 19.63 | 19.04 | 19.52 | 776,342 | +0.42(+2.20%) |
Nov 29, 2022 | 18.57 | 19.11 | 18.52 | 19.10 | 392,675 | +0.82(+4.50%) |
Nov 28, 2022 | 18.29 | 18.62 | 18.11 | 18.27 | 257,141 | -0.21(-1.11%) |
Nov 25, 2022 | 18.68 | 18.71 | 18.17 | 18.48 | 266,333 | -0.35(-1.88%) |
Nov 23, 2022 | 18.55 | 18.89 | 18.26 | 18.83 | 300,389 | +0.18(+0.97%) |
Nov 22, 2022 | 18.47 | 18.83 | 18.16 | 18.65 | 498,170 | +0.22(+1.21%) |
Nov 21, 2022 | 17.72 | 18.45 | 17.56 | 18.43 | 523,589 | +0.45(+2.52%) |
Nov 18, 2022 | 18.12 | 18.15 | 17.67 | 17.98 | 544,200 | -0.39(-2.11%) |
Nov 17, 2022 | 17.95 | 18.40 | 17.82 | 18.36 | 242,587 | +0.10(+0.54%) |
Nov 16, 2022 | 18.11 | 18.37 | 17.85 | 18.27 | 279,094 | -0.16(-0.85%) |
Nov 15, 2022 | 17.94 | 18.45 | 17.47 | 18.42 | 639,544 | +0.47(+2.61%) |
Nov 14, 2022 | 17.43 | 18.15 | 17.38 | 17.95 | 1,056,428 | +0.52(+2.97%) |
Nov 11, 2022 | 18.39 | 18.73 | 17.33 | 17.43 | 963,163 | -0.75(-4.12%) |
Nov 10, 2022 | 18.11 | 18.25 | 17.83 | 18.18 | 549,331 | +0.48(+2.70%) |
Nov 09, 2022 | 19.18 | 19.18 | 17.33 | 17.71 | 1,145,368 | -1.62(-8.39%) |
Nov 08, 2022 | 19.81 | 19.81 | 19.00 | 19.33 | 608,395 | -0.60(-3.02%) |
Nov 07, 2022 | 20.25 | 20.62 | 19.81 | 19.93 | 1,227,258 | +0.21(+1.09%) |
Nov 04, 2022 | 19.49 | 19.79 | 19.43 | 19.71 | 875,441 | +0.56(+2.92%) |
Nov 03, 2022 | 19.35 | 19.50 | 19.02 | 19.15 | 893,160 | -0.23(-1.16%) |
Nov 02, 2022 | 20.17 | 20.26 | 19.14 | 19.38 | 666,309 | -0.64(-3.22%) |
Nov 01, 2022 | 19.94 | 20.52 | 19.66 | 20.02 | 1,131,858 | +0.46(+2.35%) |
Oct 31, 2022 | 19.22 | 20.14 | 18.47 | 19.57 | 1,470,153 | +0.03(+0.17%) |
Oct 28, 2022 | 19.74 | 19.74 | 18.78 | 19.53 | 1,023,715 | +0.17(+0.87%) |
Oct 27, 2022 | 19.30 | 19.73 | 19.06 | 19.36 | 733,183 | +0.34(+1.78%) |
Oct 26, 2022 | 18.99 | 19.20 | 18.78 | 19.03 | 416,575 | +0.04(+0.21%) |
Oct 25, 2022 | 18.25 | 19.10 | 18.14 | 18.99 | 495,144 | +0.74(+4.06%) |
Oct 24, 2022 | 18.52 | 18.53 | 18.05 | 18.24 | 513,751 | -0.10(-0.53%) |
Oct 21, 2022 | 18.32 | 18.67 | 18.03 | 18.34 | 532,189 | +0.09(+0.49%) |
Oct 20, 2022 | 18.45 | 18.82 | 18.21 | 18.25 | 453,750 | +0.01(+0.04%) |
Oct 19, 2022 | 18.61 | 18.82 | 18.16 | 18.24 | 386,341 | -0.31(-1.65%) |
Oct 18, 2022 | 18.27 | 18.77 | 18.27 | 18.55 | 413,086 | +0.34(+1.86%) |
Oct 17, 2022 | 18.06 | 18.55 | 18.06 | 18.21 | 404,722 | +0.18(+0.98%) |
Oct 14, 2022 | 18.46 | 18.61 | 17.81 | 18.03 | 470,972 | -0.55(-2.95%) |
Oct 13, 2022 | 18.33 | 19.03 | 18.06 | 18.58 | 434,953 | +0.13(+0.70%) |
Oct 12, 2022 | 18.61 | 18.74 | 18.39 | 18.45 | 1,049,405 | -0.15(-0.82%) |
Oct 11, 2022 | 18.99 | 19.23 | 18.41 | 18.61 | 562,521 | -0.69(-3.59%) |
Oct 10, 2022 | 19.73 | 20.24 | 19.16 | 19.30 | 340,411 | -0.29(-1.48%) |
Oct 07, 2022 | 20.11 | 20.22 | 19.54 | 19.59 | 501,487 | -0.46(-2.29%) |
Oct 06, 2022 | 19.69 | 20.32 | 19.46 | 20.05 | 677,752 | +0.32(+1.63%) |
Oct 05, 2022 | 19.25 | 19.96 | 19.19 | 19.73 | 425,327 | +0.28(+1.45%) |
Oct 04, 2022 | 19.42 | 19.82 | 19.28 | 19.44 | 543,375 | +0.41(+2.16%) |