Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.86 | 18.06 | 17.62 | 17.84 | 2,679,480 | -0.17(-0.94%) |
Dec 29, 2022 | 17.10 | 18.09 | 17.06 | 18.01 | 3,557,036 | +1.07(+6.32%) |
Dec 28, 2022 | 17.06 | 17.16 | 16.92 | 16.94 | 2,462,011 | -0.08(-0.47%) |
Dec 27, 2022 | 16.99 | 17.23 | 16.76 | 17.02 | 2,725,935 | +0.09(+0.53%) |
Dec 23, 2022 | 16.78 | 16.95 | 16.50 | 16.93 | 1,646,553 | +0.18(+1.07%) |
Dec 22, 2022 | 16.76 | 16.77 | 16.21 | 16.75 | 3,353,430 | -0.07(-0.42%) |
Dec 21, 2022 | 16.46 | 16.88 | 16.46 | 16.82 | 2,708,292 | +0.58(+3.57%) |
Dec 20, 2022 | 16.45 | 16.59 | 16.22 | 16.24 | 3,703,164 | -0.21(-1.28%) |
Dec 19, 2022 | 16.72 | 16.76 | 16.31 | 16.45 | 3,554,657 | -0.27(-1.61%) |
Dec 16, 2022 | 16.96 | 17.11 | 16.62 | 16.72 | 9,053,901 | -0.37(-2.17%) |
Dec 15, 2022 | 16.86 | 17.20 | 16.64 | 17.09 | 5,214,031 | -0.05(-0.29%) |
Dec 14, 2022 | 17.39 | 17.50 | 17.00 | 17.14 | 3,141,055 | -0.32(-1.83%) |
Dec 13, 2022 | 17.90 | 18.07 | 17.34 | 17.46 | 3,082,523 | +0.07(+0.40%) |
Dec 12, 2022 | 17.13 | 17.41 | 16.95 | 17.39 | 4,439,427 | +0.25(+1.46%) |
Dec 09, 2022 | 17.14 | 17.51 | 17.13 | 17.14 | 2,000,379 | -0.15(-0.87%) |
Dec 08, 2022 | 17.57 | 17.63 | 17.27 | 17.29 | 1,770,624 | -0.05(-0.29%) |
Dec 07, 2022 | 17.78 | 17.94 | 17.23 | 17.34 | 2,807,889 | -0.38(-2.14%) |
Dec 06, 2022 | 18.03 | 18.18 | 17.48 | 17.72 | 3,443,643 | -0.35(-1.94%) |
Dec 05, 2022 | 18.46 | 18.47 | 17.93 | 18.07 | 2,690,314 | -0.48(-2.59%) |
Dec 02, 2022 | 18.30 | 18.64 | 18.20 | 18.55 | 1,597,142 | +0.10(+0.54%) |
Dec 01, 2022 | 18.25 | 18.59 | 18.24 | 18.45 | 2,951,316 | +0.22(+1.21%) |
Nov 30, 2022 | 18.01 | 18.26 | 17.51 | 18.23 | 3,364,934 | +0.15(+0.83%) |
Nov 29, 2022 | 17.96 | 18.11 | 17.78 | 18.08 | 3,070,316 | +0.20(+1.12%) |
Nov 28, 2022 | 17.82 | 18.13 | 17.80 | 17.88 | 3,889,165 | -0.11(-0.61%) |
Nov 25, 2022 | 18.04 | 18.17 | 17.97 | 17.99 | 1,102,373 | -0.12(-0.66%) |
Nov 23, 2022 | 17.75 | 18.18 | 17.71 | 18.11 | 4,054,953 | +0.39(+2.20%) |
Nov 22, 2022 | 16.85 | 17.86 | 16.79 | 17.72 | 4,003,657 | +0.87(+5.16%) |
Nov 21, 2022 | 16.89 | 17.00 | 16.70 | 16.85 | 2,374,750 | -0.16(-0.94%) |
Nov 18, 2022 | 17.37 | 17.43 | 16.73 | 17.01 | 5,617,886 | -0.27(-1.56%) |
Nov 17, 2022 | 16.93 | 17.31 | 16.79 | 17.28 | 5,232,920 | +0.20(+1.17%) |
Nov 16, 2022 | 17.05 | 17.29 | 16.81 | 17.08 | 8,911,339 | -0.38(-2.18%) |
Nov 15, 2022 | 17.03 | 17.60 | 16.98 | 17.46 | 5,507,560 | +0.80(+4.80%) |
Nov 14, 2022 | 17.02 | 17.25 | 16.64 | 16.66 | 6,434,276 | -0.50(-2.91%) |
Nov 11, 2022 | 17.44 | 17.45 | 16.98 | 17.16 | 9,681,927 | -0.26(-1.49%) |
Nov 10, 2022 | 17.66 | 17.91 | 17.32 | 17.42 | 5,574,055 | +0.37(+2.17%) |
Nov 09, 2022 | 17.18 | 17.27 | 16.51 | 17.05 | 6,314,376 | -0.37(-2.12%) |
Nov 08, 2022 | 17.78 | 17.98 | 17.21 | 17.42 | 3,158,874 | -0.28(-1.58%) |
Nov 07, 2022 | 17.70 | 17.84 | 17.34 | 17.70 | 2,476,926 | +0.18(+1.03%) |
Nov 04, 2022 | 17.90 | 18.14 | 17.41 | 17.52 | 3,546,521 | -0.18(-1.02%) |
Nov 03, 2022 | 17.97 | 18.00 | 17.44 | 17.70 | 5,474,074 | -0.36(-1.99%) |
Nov 02, 2022 | 18.97 | 18.97 | 18.00 | 18.06 | 4,992,449 | -0.89(-4.70%) |
Nov 01, 2022 | 18.87 | 19.19 | 18.67 | 18.95 | 3,960,913 | -0.01(-0.05%) |
Oct 31, 2022 | 18.51 | 19.02 | 18.36 | 18.96 | 3,265,588 | +0.29(+1.55%) |
Oct 28, 2022 | 18.69 | 18.84 | 18.25 | 18.67 | 2,748,416 | +0.05(+0.27%) |
Oct 27, 2022 | 19.28 | 19.68 | 18.46 | 18.62 | 4,678,386 | -0.61(-3.17%) |
Oct 26, 2022 | 18.07 | 20.09 | 18.07 | 19.23 | 9,678,244 | -0.54(-2.73%) |
Oct 25, 2022 | 19.86 | 20.03 | 19.50 | 19.77 | 7,360,206 | +0.09(+0.46%) |
Oct 24, 2022 | 19.87 | 19.98 | 19.36 | 19.68 | 2,862,237 | -0.14(-0.71%) |
Oct 21, 2022 | 19.19 | 19.89 | 19.00 | 19.82 | 3,132,453 | +0.57(+2.96%) |
Oct 20, 2022 | 19.40 | 19.96 | 19.23 | 19.25 | 2,081,978 | -0.12(-0.62%) |
Oct 19, 2022 | 19.75 | 19.81 | 19.17 | 19.37 | 4,265,964 | -0.46(-2.32%) |
Oct 18, 2022 | 20.27 | 20.48 | 19.55 | 19.83 | 2,363,896 | -0.08(-0.40%) |
Oct 17, 2022 | 20.00 | 20.13 | 19.76 | 19.91 | 2,089,643 | +0.26(+1.32%) |
Oct 14, 2022 | 20.49 | 20.55 | 19.59 | 19.65 | 1,228,320 | -0.46(-2.29%) |
Oct 13, 2022 | 19.19 | 20.20 | 19.02 | 20.11 | 2,864,271 | +0.39(+1.98%) |
Oct 12, 2022 | 19.73 | 19.80 | 19.42 | 19.72 | 1,490,435 | -0.05(-0.25%) |
Oct 11, 2022 | 19.36 | 20.26 | 19.32 | 19.77 | 2,752,996 | +0.34(+1.75%) |
Oct 10, 2022 | 19.84 | 20.03 | 19.11 | 19.43 | 2,051,481 | -0.41(-2.07%) |
Oct 07, 2022 | 19.19 | 19.91 | 19.02 | 19.84 | 3,580,732 | +0.36(+1.85%) |
Oct 06, 2022 | 19.65 | 19.94 | 19.27 | 19.48 | 1,891,697 | -0.21(-1.07%) |
Oct 05, 2022 | 19.18 | 19.81 | 19.12 | 19.69 | 2,698,370 | +0.05(+0.25%) |
Oct 04, 2022 | 19.54 | 20.14 | 18.41 | 19.64 | 8,649,823 | +0.56(+2.94%) |