Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.29 | 19.62 | 18.73 | 19.57 | 899,601 | +0.07(+0.36%) |
Dec 29, 2022 | 18.41 | 19.89 | 18.04 | 19.50 | 900,912 | +1.37(+7.56%) |
Dec 28, 2022 | 17.51 | 18.30 | 17.51 | 18.13 | 674,855 | +0.51(+2.89%) |
Dec 27, 2022 | 18.10 | 18.30 | 17.51 | 17.62 | 618,372 | -0.53(-2.92%) |
Dec 23, 2022 | 19.22 | 19.66 | 17.15 | 18.15 | 2,142,286 | -1.05(-5.47%) |
Dec 22, 2022 | 20.24 | 20.48 | 16.85 | 19.20 | 4,593,555 | -3.10(-13.90%) |
Dec 21, 2022 | 21.40 | 22.72 | 21.00 | 22.30 | 966,943 | +1.16(+5.49%) |
Dec 20, 2022 | 20.81 | 21.59 | 20.70 | 21.14 | 744,069 | +0.14(+0.67%) |
Dec 19, 2022 | 22.22 | 22.23 | 20.86 | 21.00 | 1,073,208 | -1.24(-5.58%) |
Dec 16, 2022 | 21.66 | 22.82 | 21.41 | 22.24 | 2,142,999 | +0.22(+1.00%) |
Dec 15, 2022 | 22.55 | 23.48 | 21.84 | 22.02 | 994,581 | -0.74(-3.25%) |
Dec 14, 2022 | 21.49 | 22.89 | 21.09 | 22.76 | 1,330,148 | +1.26(+5.86%) |
Dec 13, 2022 | 21.00 | 21.89 | 20.34 | 21.50 | 1,144,692 | +1.25(+6.17%) |
Dec 12, 2022 | 19.16 | 20.64 | 18.84 | 20.25 | 1,300,192 | +1.25(+6.58%) |
Dec 09, 2022 | 18.52 | 19.70 | 18.38 | 19.00 | 992,239 | +0.40(+2.15%) |
Dec 08, 2022 | 18.82 | 19.08 | 18.21 | 18.60 | 645,210 | -0.06(-0.32%) |
Dec 07, 2022 | 19.15 | 19.30 | 18.15 | 18.66 | 712,757 | -0.55(-2.86%) |
Dec 06, 2022 | 19.04 | 19.30 | 18.50 | 19.21 | 847,796 | +0.18(+0.95%) |
Dec 05, 2022 | 19.88 | 19.88 | 18.57 | 19.03 | 859,021 | -0.85(-4.28%) |
Dec 02, 2022 | 18.08 | 20.10 | 17.89 | 19.88 | 942,946 | +1.49(+8.10%) |
Dec 01, 2022 | 18.94 | 19.36 | 17.98 | 18.39 | 593,809 | -0.49(-2.60%) |
Nov 30, 2022 | 18.43 | 19.00 | 17.54 | 18.88 | 1,187,343 | +0.80(+4.42%) |
Nov 29, 2022 | 17.66 | 18.55 | 17.66 | 18.08 | 456,997 | +0.55(+3.14%) |
Nov 28, 2022 | 18.28 | 18.62 | 17.38 | 17.53 | 637,994 | -1.07(-5.75%) |
Nov 25, 2022 | 18.14 | 18.69 | 17.57 | 18.60 | 266,722 | +0.41(+2.25%) |
Nov 23, 2022 | 18.07 | 18.92 | 18.02 | 18.19 | 449,603 | +0.12(+0.66%) |
Nov 22, 2022 | 17.04 | 18.10 | 16.65 | 18.07 | 630,155 | +1.01(+5.92%) |
Nov 21, 2022 | 17.03 | 17.82 | 16.77 | 17.06 | 545,097 | -0.12(-0.70%) |
Nov 18, 2022 | 17.66 | 17.66 | 16.95 | 17.18 | 712,038 | +0.01(+0.06%) |
Nov 17, 2022 | 19.02 | 19.24 | 16.89 | 17.17 | 1,084,220 | -2.29(-11.77%) |
Nov 16, 2022 | 20.62 | 21.19 | 19.32 | 19.46 | 830,589 | -1.24(-5.99%) |
Nov 15, 2022 | 20.90 | 21.45 | 19.91 | 20.70 | 886,609 | +0.44(+2.17%) |
Nov 14, 2022 | 19.18 | 20.65 | 19.18 | 20.26 | 706,990 | +0.72(+3.68%) |
Nov 11, 2022 | 17.98 | 19.71 | 17.87 | 19.54 | 976,840 | +1.52(+8.44%) |
Nov 10, 2022 | 16.98 | 18.20 | 16.61 | 18.02 | 1,135,715 | +2.02(+12.62%) |
Nov 09, 2022 | 16.02 | 16.34 | 15.65 | 16.00 | 604,773 | -0.14(-0.87%) |
Nov 08, 2022 | 17.30 | 17.30 | 15.74 | 16.14 | 1,040,620 | -0.10(-0.62%) |
Nov 07, 2022 | 17.09 | 17.20 | 15.98 | 16.24 | 838,786 | -0.77(-4.53%) |
Nov 04, 2022 | 17.51 | 17.81 | 14.86 | 17.01 | 1,110,456 | -0.77(-4.33%) |
Nov 03, 2022 | 17.75 | 18.63 | 17.55 | 17.78 | 522,489 | -0.31(-1.71%) |
Nov 02, 2022 | 18.74 | 19.37 | 18.08 | 18.09 | 769,634 | -0.91(-4.79%) |
Nov 01, 2022 | 19.34 | 19.90 | 18.82 | 19.00 | 583,495 | +0.34(+1.82%) |
Oct 31, 2022 | 18.90 | 19.24 | 18.54 | 18.66 | 567,010 | -0.28(-1.48%) |
Oct 28, 2022 | 17.99 | 18.98 | 17.64 | 18.94 | 640,135 | +0.90(+4.99%) |
Oct 27, 2022 | 18.56 | 19.02 | 17.95 | 18.04 | 601,187 | -0.33(-1.80%) |
Oct 26, 2022 | 17.01 | 19.29 | 16.85 | 18.37 | 985,504 | +1.26(+7.36%) |
Oct 25, 2022 | 16.56 | 17.79 | 16.56 | 17.11 | 794,148 | +0.74(+4.52%) |
Oct 24, 2022 | 17.71 | 17.71 | 15.60 | 16.37 | 956,961 | -1.20(-6.83%) |
Oct 21, 2022 | 17.62 | 17.71 | 16.97 | 17.57 | 654,136 | +0.09(+0.51%) |
Oct 20, 2022 | 16.91 | 18.18 | 16.75 | 17.48 | 594,294 | +0.68(+4.05%) |
Oct 19, 2022 | 17.37 | 17.79 | 16.61 | 16.80 | 1,072,189 | -0.81(-4.60%) |
Oct 18, 2022 | 18.00 | 18.07 | 17.41 | 17.61 | 660,385 | +0.11(+0.63%) |
Oct 17, 2022 | 16.76 | 17.70 | 16.52 | 17.50 | 805,199 | +1.16(+7.10%) |
Oct 14, 2022 | 16.95 | 17.27 | 16.30 | 16.34 | 657,933 | -0.48(-2.85%) |
Oct 13, 2022 | 16.41 | 17.11 | 16.41 | 16.82 | 680,935 | -0.41(-2.38%) |
Oct 12, 2022 | 17.33 | 17.57 | 16.54 | 17.23 | 739,694 | +0.75(+4.55%) |
Oct 11, 2022 | 16.71 | 17.00 | 16.04 | 16.48 | 800,049 | -0.24(-1.44%) |
Oct 10, 2022 | 17.00 | 17.10 | 16.44 | 16.72 | 798,570 | -0.36(-2.11%) |
Oct 07, 2022 | 17.65 | 17.96 | 17.02 | 17.08 | 965,323 | -0.94(-5.22%) |
Oct 06, 2022 | 17.22 | 18.50 | 17.16 | 18.02 | 1,309,923 | +0.83(+4.83%) |
Oct 05, 2022 | 16.70 | 17.25 | 16.28 | 17.19 | 1,536,184 | -0.03(-0.17%) |
Oct 04, 2022 | 16.45 | 17.67 | 16.45 | 17.22 | 3,787,512 | +1.72(+11.10%) |