Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 18.39 | 19.21 | 18.36 | 19.12 | 1,433,787 | +0.42(+2.25%) |
Dec 29, 2022 | 18.20 | 18.85 | 18.09 | 18.70 | 1,680,342 | +0.90(+5.06%) |
Dec 28, 2022 | 17.60 | 18.10 | 17.28 | 17.80 | 1,834,670 | +0.16(+0.91%) |
Dec 27, 2022 | 18.37 | 18.38 | 17.44 | 17.64 | 2,097,584 | -0.89(-4.80%) |
Dec 23, 2022 | 19.33 | 19.50 | 18.53 | 18.53 | 1,615,812 | -0.99(-5.07%) |
Dec 22, 2022 | 20.08 | 20.21 | 19.03 | 19.52 | 2,018,440 | -0.96(-4.69%) |
Dec 21, 2022 | 20.80 | 21.09 | 20.38 | 20.48 | 1,750,803 | -0.07(-0.34%) |
Dec 20, 2022 | 20.36 | 21.18 | 20.04 | 20.55 | 2,245,258 | -0.26(-1.25%) |
Dec 19, 2022 | 22.02 | 22.02 | 20.68 | 20.81 | 2,562,187 | -1.23(-5.58%) |
Dec 16, 2022 | 22.21 | 22.30 | 21.41 | 22.04 | 4,055,284 | -0.43(-1.91%) |
Dec 15, 2022 | 22.75 | 23.39 | 21.88 | 22.47 | 3,048,450 | -0.79(-3.40%) |
Dec 14, 2022 | 22.51 | 24.41 | 22.50 | 23.26 | 4,566,847 | +1.30(+5.92%) |
Dec 13, 2022 | 22.80 | 23.30 | 21.69 | 21.96 | 2,740,969 | +0.15(+0.69%) |
Dec 12, 2022 | 20.67 | 21.88 | 20.54 | 21.81 | 1,707,110 | +1.34(+6.55%) |
Dec 09, 2022 | 20.46 | 20.84 | 20.30 | 20.47 | 1,310,084 | -0.07(-0.34%) |
Dec 08, 2022 | 20.25 | 20.96 | 19.88 | 20.54 | 1,723,769 | +0.50(+2.50%) |
Dec 07, 2022 | 19.99 | 20.58 | 19.71 | 20.04 | 1,440,550 | -0.09(-0.45%) |
Dec 06, 2022 | 21.02 | 21.11 | 19.85 | 20.13 | 2,083,394 | -0.89(-4.23%) |
Dec 05, 2022 | 21.77 | 22.18 | 20.81 | 21.02 | 1,645,936 | -0.96(-4.37%) |
Dec 02, 2022 | 20.95 | 22.08 | 20.87 | 21.98 | 1,707,681 | +0.46(+2.14%) |
Dec 01, 2022 | 21.20 | 21.58 | 20.58 | 21.52 | 1,857,459 | +0.23(+1.08%) |
Nov 30, 2022 | 20.79 | 21.35 | 20.04 | 21.29 | 2,689,041 | +0.64(+3.10%) |
Nov 29, 2022 | 21.27 | 21.45 | 20.45 | 20.65 | 1,357,064 | -0.38(-1.81%) |
Nov 28, 2022 | 21.79 | 22.17 | 20.95 | 21.03 | 1,375,314 | -1.08(-4.88%) |
Nov 25, 2022 | 22.13 | 22.22 | 21.76 | 22.11 | 757,848 | -0.20(-0.90%) |
Nov 23, 2022 | 21.46 | 22.46 | 21.10 | 22.31 | 2,059,437 | +0.84(+3.91%) |
Nov 22, 2022 | 20.88 | 21.52 | 20.58 | 21.47 | 1,279,325 | +0.62(+2.97%) |
Nov 21, 2022 | 20.63 | 21.18 | 20.52 | 20.85 | 1,505,791 | -0.21(-1.00%) |
Nov 18, 2022 | 21.56 | 21.78 | 20.36 | 21.06 | 2,872,551 | -0.06(-0.28%) |
Nov 17, 2022 | 20.50 | 21.19 | 19.82 | 21.12 | 1,954,550 | -0.13(-0.61%) |
Nov 16, 2022 | 21.60 | 21.83 | 21.00 | 21.25 | 1,533,895 | -0.74(-3.37%) |
Nov 15, 2022 | 21.94 | 22.70 | 21.94 | 21.99 | 2,190,162 | +0.42(+1.95%) |
Nov 14, 2022 | 21.57 | 21.92 | 20.48 | 21.57 | 1,909,365 | -0.26(-1.19%) |
Nov 11, 2022 | 21.75 | 22.93 | 21.54 | 21.83 | 4,283,822 | +0.18(+0.83%) |
Nov 10, 2022 | 19.70 | 21.80 | 19.70 | 21.65 | 4,565,682 | +3.39(+18.57%) |
Nov 09, 2022 | 19.10 | 20.05 | 18.24 | 18.26 | 2,062,837 | -1.23(-6.31%) |
Nov 08, 2022 | 19.75 | 20.11 | 19.16 | 19.49 | 2,662,974 | +0.08(+0.41%) |
Nov 07, 2022 | 19.50 | 19.73 | 18.79 | 19.41 | 2,789,276 | +0.17(+0.88%) |
Nov 04, 2022 | 19.33 | 20.94 | 18.05 | 19.24 | 6,136,577 | +2.01(+11.67%) |
Nov 03, 2022 | 17.20 | 17.73 | 17.03 | 17.23 | 2,812,544 | -0.10(-0.58%) |
Nov 02, 2022 | 18.25 | 17.27 | 17.33 | 2,323,192 | -0.94(-5.15%) | |
Nov 01, 2022 | 19.42 | 19.72 | 18.24 | 18.27 | 2,601,674 | -0.44(-2.35%) |
Oct 31, 2022 | 18.30 | 18.88 | 18.20 | 18.71 | 1,998,272 | +0.19(+1.03%) |
Oct 28, 2022 | 18.56 | 18.76 | 17.76 | 18.52 | 2,556,419 | -0.04(-0.22%) |
Oct 27, 2022 | 18.61 | 18.87 | 18.22 | 18.56 | 1,836,521 | +0.12(+0.65%) |
Oct 26, 2022 | 18.17 | 19.14 | 18.28 | 18.44 | 3,646,236 | +0.47(+2.62%) |
Oct 25, 2022 | 16.60 | 18.20 | 16.59 | 17.97 | 3,892,948 | +1.38(+8.32%) |
Oct 24, 2022 | 16.83 | 16.84 | 16.04 | 16.59 | 2,597,155 | -0.10(-0.60%) |
Oct 21, 2022 | 16.22 | 16.72 | 15.68 | 16.69 | 4,461,852 | +0.44(+2.71%) |
Oct 20, 2022 | 16.40 | 17.05 | 16.12 | 16.25 | 3,064,806 | -0.28(-1.69%) |
Oct 19, 2022 | 16.99 | 16.99 | 16.18 | 16.53 | 4,533,887 | -0.63(-3.67%) |
Oct 18, 2022 | 17.50 | 17.88 | 17.06 | 17.16 | 3,173,788 | +0.37(+2.20%) |
Oct 17, 2022 | 17.00 | 17.12 | 16.51 | 16.79 | 2,482,443 | +0.38(+2.32%) |
Oct 14, 2022 | 16.85 | 17.70 | 16.40 | 16.41 | 3,706,790 | -0.56(-3.30%) |
Oct 13, 2022 | 16.00 | 17.31 | 15.85 | 16.97 | 3,011,932 | +0.31(+1.86%) |
Oct 12, 2022 | 17.44 | 17.45 | 16.55 | 16.66 | 2,789,362 | -0.83(-4.75%) |
Oct 11, 2022 | 17.25 | 17.86 | 17.03 | 17.49 | 2,242,743 | -0.01(-0.06%) |
Oct 10, 2022 | 17.93 | 17.96 | 17.29 | 17.50 | 2,198,282 | -0.43(-2.40%) |
Oct 07, 2022 | 18.36 | 18.83 | 17.77 | 17.93 | 2,884,154 | -1.15(-6.03%) |
Oct 06, 2022 | 20.38 | 21.21 | 18.47 | 19.08 | 4,972,946 | -1.47(-7.15%) |
Oct 05, 2022 | 21.29 | 21.49 | 20.11 | 20.55 | 2,159,104 | -1.35(-6.16%) |
Oct 04, 2022 | 21.57 | 22.07 | 21.32 | 21.90 | 2,330,053 | +1.16(+5.59%) |