Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.61 | 18.00 | 17.59 | 17.98 | 1,395,735 | +0.12(+0.67%) |
Dec 29, 2022 | 17.39 | 17.90 | 17.36 | 17.86 | 1,593,368 | +0.63(+3.66%) |
Dec 28, 2022 | 17.48 | 17.66 | 17.20 | 17.23 | 1,794,611 | -0.38(-2.16%) |
Dec 27, 2022 | 17.65 | 17.82 | 17.49 | 17.61 | 1,035,770 | -0.24(-1.34%) |
Dec 23, 2022 | 17.48 | 17.86 | 17.34 | 17.85 | 1,315,356 | +0.37(+2.12%) |
Dec 22, 2022 | 17.68 | 17.68 | 17.18 | 17.48 | 1,620,716 | -0.32(-1.80%) |
Dec 21, 2022 | 17.66 | 18.05 | 17.63 | 17.80 | 1,547,472 | +0.31(+1.77%) |
Dec 20, 2022 | 17.16 | 17.57 | 17.16 | 17.49 | 1,584,504 | +0.23(+1.33%) |
Dec 19, 2022 | 17.94 | 17.94 | 17.14 | 17.26 | 2,337,368 | -0.74(-4.11%) |
Dec 16, 2022 | 18.00 | 18.25 | 17.79 | 18.00 | 3,789,847 | -0.16(-0.88%) |
Dec 15, 2022 | 18.37 | 18.50 | 18.00 | 18.16 | 3,119,585 | -0.52(-2.78%) |
Dec 14, 2022 | 18.92 | 18.97 | 18.35 | 18.68 | 3,109,208 | -0.25(-1.32%) |
Dec 13, 2022 | 19.33 | 19.40 | 18.61 | 18.93 | 2,950,182 | +0.37(+1.99%) |
Dec 12, 2022 | 18.44 | 18.64 | 18.24 | 18.56 | 1,656,821 | +0.07(+0.38%) |
Dec 09, 2022 | 18.62 | 18.79 | 18.41 | 18.49 | 2,578,559 | -0.15(-0.80%) |
Dec 08, 2022 | 17.94 | 18.90 | 17.94 | 18.64 | 3,097,613 | +0.84(+4.72%) |
Dec 07, 2022 | 18.04 | 18.28 | 17.53 | 17.80 | 4,200,551 | -1.22(-6.41%) |
Dec 06, 2022 | 19.60 | 19.90 | 18.95 | 19.02 | 1,698,778 | -0.56(-2.86%) |
Dec 05, 2022 | 20.22 | 20.38 | 19.52 | 19.58 | 1,316,106 | -0.73(-3.59%) |
Dec 02, 2022 | 20.45 | 20.51 | 20.14 | 20.31 | 1,164,275 | -0.31(-1.50%) |
Dec 01, 2022 | 20.32 | 21.00 | 20.26 | 20.62 | 1,741,059 | +0.23(+1.13%) |
Nov 30, 2022 | 19.68 | 20.42 | 19.42 | 20.39 | 1,721,188 | +0.81(+4.14%) |
Nov 29, 2022 | 19.65 | 19.91 | 19.45 | 19.58 | 1,435,750 | +0.13(+0.67%) |
Nov 28, 2022 | 19.61 | 19.94 | 19.30 | 19.45 | 1,868,869 | -0.38(-1.92%) |
Nov 25, 2022 | 19.52 | 19.96 | 19.45 | 19.83 | 834,082 | +0.19(+0.97%) |
Nov 23, 2022 | 19.57 | 19.87 | 19.41 | 19.64 | 1,310,908 | +0.10(+0.51%) |
Nov 22, 2022 | 19.23 | 19.56 | 18.68 | 19.54 | 1,764,381 | +0.45(+2.36%) |
Nov 21, 2022 | 19.66 | 19.99 | 19.06 | 19.09 | 2,537,331 | -0.82(-4.12%) |
Nov 18, 2022 | 20.60 | 20.60 | 19.67 | 19.91 | 1,991,795 | -0.35(-1.73%) |
Nov 17, 2022 | 20.05 | 20.50 | 19.84 | 20.26 | 2,122,944 | -0.08(-0.39%) |
Nov 16, 2022 | 21.00 | 21.08 | 20.28 | 20.34 | 3,498,063 | -0.99(-4.64%) |
Nov 15, 2022 | 21.93 | 22.16 | 21.11 | 21.33 | 3,467,924 | -0.19(-0.88%) |
Nov 14, 2022 | 21.92 | 22.63 | 21.48 | 21.52 | 2,141,216 | -0.65(-2.93%) |
Nov 11, 2022 | 21.08 | 22.18 | 21.08 | 22.17 | 3,160,919 | +1.31(+6.28%) |
Nov 10, 2022 | 20.70 | 20.97 | 20.30 | 20.86 | 4,693,210 | +0.95(+4.77%) |
Nov 09, 2022 | 19.43 | 20.56 | 19.04 | 19.91 | 6,641,312 | +0.23(+1.17%) |
Nov 08, 2022 | 18.41 | 19.99 | 18.00 | 19.68 | 14,840,673 | -4.12(-17.31%) |
Nov 07, 2022 | 23.98 | 24.03 | 22.82 | 23.80 | 3,638,821 | +0.07(+0.27%) |
Nov 04, 2022 | 23.68 | 24.31 | 23.22 | 23.73 | 2,623,733 | +0.56(+2.44%) |
Nov 03, 2022 | 22.52 | 23.43 | 22.39 | 23.17 | 1,867,729 | +0.43(+1.89%) |
Nov 02, 2022 | 23.60 | 22.68 | 22.74 | 2,188,307 | -1.19(-4.97%) | |
Nov 01, 2022 | 24.25 | 24.68 | 23.91 | 23.93 | 1,492,530 | +0.31(+1.31%) |
Oct 31, 2022 | 23.60 | 23.99 | 23.55 | 23.62 | 1,576,326 | +0.13(+0.55%) |
Oct 28, 2022 | 23.43 | 23.87 | 22.89 | 23.49 | 1,706,180 | +0.06(+0.26%) |
Oct 27, 2022 | 23.72 | 24.05 | 23.37 | 23.43 | 1,008,680 | -0.12(-0.51%) |
Oct 26, 2022 | 23.77 | 24.34 | 23.38 | 23.55 | 1,551,186 | -0.46(-1.92%) |
Oct 25, 2022 | 23.72 | 24.30 | 23.72 | 24.01 | 3,265,153 | +0.02(+0.08%) |
Oct 24, 2022 | 24.50 | 24.50 | 23.70 | 23.99 | 1,781,879 | -0.45(-1.84%) |
Oct 21, 2022 | 23.42 | 24.44 | 23.12 | 24.44 | 1,711,150 | +0.76(+3.21%) |
Oct 20, 2022 | 23.56 | 24.60 | 23.49 | 23.68 | 2,197,550 | +0.07(+0.30%) |
Oct 19, 2022 | 23.85 | 24.19 | 23.30 | 23.61 | 2,914,354 | -0.78(-3.20%) |
Oct 18, 2022 | 23.94 | 24.40 | 23.59 | 24.39 | 2,275,414 | +1.09(+4.68%) |
Oct 17, 2022 | 22.59 | 23.34 | 22.52 | 23.30 | 2,466,262 | +1.09(+4.91%) |
Oct 14, 2022 | 23.10 | 23.31 | 22.17 | 22.21 | 1,229,542 | -0.46(-2.03%) |
Oct 13, 2022 | 22.63 | 23.12 | 21.91 | 22.67 | 2,380,751 | -0.27(-1.18%) |
Oct 12, 2022 | 21.98 | 22.96 | 21.83 | 22.94 | 2,166,107 | +0.77(+3.47%) |
Oct 11, 2022 | 22.53 | 22.65 | 21.73 | 22.17 | 1,592,027 | -0.14(-0.63%) |
Oct 10, 2022 | 22.85 | 22.97 | 22.10 | 22.31 | 934,161 | -0.57(-2.49%) |
Oct 07, 2022 | 22.84 | 23.12 | 22.51 | 22.88 | 1,214,590 | -0.38(-1.63%) |
Oct 06, 2022 | 23.23 | 23.56 | 22.78 | 23.26 | 1,486,998 | -0.05(-0.21%) |
Oct 05, 2022 | 23.20 | 23.65 | 22.68 | 23.31 | 1,680,439 | -0.31(-1.31%) |
Oct 04, 2022 | 22.69 | 23.68 | 22.65 | 23.62 | 1,514,654 | +1.62(+7.36%) |