Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.04 | 15.35 | 14.95 | 15.26 | 4,435,932 | +0.05(+0.31%) |
Dec 29, 2022 | 14.97 | 15.29 | 14.97 | 15.21 | 4,359,850 | +0.36(+2.42%) |
Dec 28, 2022 | 15.79 | 15.79 | 14.68 | 14.85 | 6,041,706 | -0.91(-5.76%) |
Dec 27, 2022 | 16.24 | 16.28 | 15.64 | 15.76 | 3,837,946 | -0.42(-2.57%) |
Dec 23, 2022 | 15.53 | 16.17 | 15.47 | 16.17 | 3,791,576 | +0.59(+3.76%) |
Dec 22, 2022 | 15.43 | 15.66 | 14.94 | 15.59 | 4,621,712 | -0.12(-0.78%) |
Dec 21, 2022 | 16.02 | 16.32 | 15.54 | 15.71 | 4,530,011 | +0.13(+0.85%) |
Dec 20, 2022 | 15.45 | 15.78 | 15.29 | 15.58 | 4,642,781 | +0.08(+0.55%) |
Dec 19, 2022 | 15.57 | 15.77 | 15.27 | 15.49 | 5,226,073 | +0.05(+0.31%) |
Dec 16, 2022 | 15.65 | 15.80 | 15.31 | 15.45 | 7,059,748 | -0.42(-2.62%) |
Dec 15, 2022 | 16.27 | 16.37 | 15.80 | 15.86 | 5,420,349 | -0.76(-4.55%) |
Dec 14, 2022 | 16.49 | 16.82 | 16.19 | 16.62 | 5,572,394 | +0.07(+0.40%) |
Dec 13, 2022 | 17.54 | 17.71 | 16.39 | 16.55 | 6,107,827 | -0.38(-2.23%) |
Dec 12, 2022 | 16.54 | 16.94 | 16.39 | 16.93 | 5,229,042 | +0.46(+2.81%) |
Dec 09, 2022 | 16.36 | 16.58 | 16.21 | 16.47 | 5,717,652 | -0.12(-0.74%) |
Dec 08, 2022 | 16.81 | 16.98 | 16.32 | 16.59 | 6,154,968 | -0.17(-1.01%) |
Dec 07, 2022 | 17.03 | 17.13 | 16.50 | 16.76 | 8,438,612 | -0.63(-3.64%) |
Dec 06, 2022 | 18.34 | 18.57 | 17.32 | 17.39 | 10,022,127 | -0.96(-5.25%) |
Dec 05, 2022 | 18.89 | 18.91 | 18.20 | 18.36 | 5,983,458 | -0.74(-3.86%) |
Dec 02, 2022 | 18.69 | 19.28 | 18.60 | 19.09 | 4,511,097 | +0.19(+1.00%) |
Dec 01, 2022 | 19.80 | 19.84 | 18.87 | 18.91 | 5,084,916 | -0.92(-4.63%) |
Nov 30, 2022 | 19.66 | 19.88 | 19.35 | 19.82 | 5,857,567 | +0.23(+1.16%) |
Nov 29, 2022 | 19.43 | 19.71 | 18.99 | 19.60 | 4,835,831 | +0.21(+1.07%) |
Nov 28, 2022 | 20.45 | 20.65 | 19.28 | 19.39 | 6,835,433 | -1.35(-6.52%) |
Nov 25, 2022 | 20.33 | 20.80 | 20.19 | 20.74 | 4,165,481 | +0.41(+2.03%) |
Nov 23, 2022 | 19.31 | 20.72 | 19.12 | 20.33 | 21,002,348 | -0.90(-4.24%) |
Nov 22, 2022 | 20.52 | 21.43 | 20.45 | 21.23 | 12,802,623 | +1.29(+6.49%) |
Nov 21, 2022 | 19.90 | 20.23 | 19.74 | 19.93 | 4,484,332 | -0.17(-0.84%) |
Nov 18, 2022 | 20.17 | 20.92 | 19.70 | 20.10 | 7,661,539 | +0.34(+1.71%) |
Nov 17, 2022 | 18.81 | 19.84 | 18.54 | 19.76 | 7,757,527 | +1.09(+5.82%) |
Nov 16, 2022 | 19.32 | 19.38 | 18.10 | 18.68 | 7,680,549 | -1.63(-8.03%) |
Nov 15, 2022 | 20.39 | 20.80 | 20.14 | 20.31 | 3,003,960 | +0.47(+2.36%) |
Nov 14, 2022 | 20.03 | 20.54 | 19.82 | 19.84 | 3,640,508 | -0.39(-1.95%) |
Nov 11, 2022 | 19.49 | 20.53 | 19.38 | 20.23 | 3,920,010 | +0.90(+4.65%) |
Nov 10, 2022 | 18.79 | 19.50 | 18.75 | 19.33 | 5,275,389 | +1.48(+8.29%) |
Nov 09, 2022 | 18.71 | 18.87 | 17.82 | 17.85 | 3,637,874 | -1.11(-5.83%) |
Nov 08, 2022 | 18.98 | 19.24 | 18.45 | 18.96 | 5,257,391 | +0.68(+3.74%) |
Nov 07, 2022 | 17.94 | 18.33 | 17.53 | 18.27 | 2,716,635 | +0.36(+1.99%) |
Nov 04, 2022 | 18.32 | 18.48 | 17.56 | 17.92 | 3,823,868 | +0.02(+0.10%) |
Nov 03, 2022 | 17.47 | 18.24 | 17.24 | 17.90 | 4,068,016 | +0.26(+1.49%) |
Nov 02, 2022 | 18.50 | 17.64 | 17.64 | 4,255,970 | -0.93(-5.00%) | |
Nov 01, 2022 | 19.50 | 19.67 | 18.29 | 18.56 | 4,288,771 | -0.50(-2.61%) |
Oct 31, 2022 | 19.16 | 19.36 | 18.95 | 19.06 | 3,356,738 | -0.17(-0.88%) |
Oct 28, 2022 | 19.25 | 19.61 | 18.73 | 19.23 | 5,064,292 | -0.09(-0.49%) |
Oct 27, 2022 | 19.77 | 20.10 | 19.28 | 19.32 | 3,521,807 | -0.21(-1.06%) |
Oct 26, 2022 | 19.58 | 20.01 | 19.33 | 19.53 | 3,856,249 | -0.06(-0.29%) |
Oct 25, 2022 | 18.79 | 19.82 | 18.62 | 19.59 | 3,970,007 | +0.78(+4.14%) |
Oct 24, 2022 | 18.87 | 19.05 | 18.57 | 18.81 | 3,612,206 | -0.04(-0.20%) |
Oct 21, 2022 | 18.19 | 18.90 | 18.18 | 18.85 | 3,767,169 | +0.66(+3.61%) |
Oct 20, 2022 | 18.50 | 18.92 | 18.06 | 18.19 | 4,012,446 | -0.29(-1.57%) |
Oct 19, 2022 | 18.58 | 18.82 | 17.90 | 18.48 | 5,420,775 | -0.24(-1.30%) |
Oct 18, 2022 | 18.71 | 19.11 | 18.23 | 18.72 | 7,952,363 | +0.70(+3.90%) |
Oct 17, 2022 | 17.44 | 18.12 | 17.44 | 18.02 | 4,319,353 | +1.04(+6.13%) |
Oct 14, 2022 | 17.69 | 17.88 | 16.90 | 16.98 | 4,802,327 | -0.58(-3.31%) |
Oct 13, 2022 | 17.03 | 17.70 | 16.48 | 17.56 | 4,293,802 | +0.18(+1.02%) |
Oct 12, 2022 | 17.47 | 17.67 | 17.24 | 17.38 | 3,671,546 | -0.12(-0.70%) |
Oct 11, 2022 | 17.25 | 18.06 | 16.92 | 17.51 | 4,105,993 | +0.22(+1.30%) |
Oct 10, 2022 | 18.29 | 18.43 | 16.85 | 17.28 | 4,456,002 | -0.84(-4.65%) |
Oct 07, 2022 | 17.74 | 18.20 | 17.53 | 18.12 | 5,398,193 | +0.09(+0.52%) |
Oct 06, 2022 | 18.06 | 18.61 | 17.71 | 18.03 | 10,344,406 | -0.10(-0.57%) |
Oct 05, 2022 | 17.18 | 18.26 | 17.06 | 18.13 | 6,142,862 | +0.61(+3.48%) |
Oct 04, 2022 | 16.85 | 17.56 | 16.70 | 17.52 | 5,319,375 | +1.27(+7.84%) |