Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.34 | 20.40 | 20.15 | 20.18 | 2,226,037 | -0.32(-1.55%) |
Dec 29, 2022 | 20.33 | 20.51 | 20.33 | 20.50 | 2,320,822 | +0.27(+1.33%) |
Dec 28, 2022 | 20.58 | 20.58 | 20.21 | 20.23 | 2,877,330 | -0.45(-2.18%) |
Dec 27, 2022 | 20.40 | 20.72 | 20.32 | 20.68 | 2,747,176 | +0.45(+2.23%) |
Dec 23, 2022 | 20.21 | 20.28 | 20.15 | 20.23 | 3,297,559 | +0.27(+1.35%) |
Dec 22, 2022 | 20.08 | 20.10 | 19.84 | 19.96 | 2,598,747 | -0.16(-0.81%) |
Dec 21, 2022 | 19.98 | 20.14 | 19.95 | 20.12 | 3,636,796 | +0.12(+0.62%) |
Dec 20, 2022 | 19.99 | 20.10 | 19.98 | 20.00 | 3,068,483 | +0.05(+0.24%) |
Dec 19, 2022 | 20.06 | 20.06 | 19.90 | 19.95 | 3,120,010 | -0.14(-0.72%) |
Dec 16, 2022 | 20.14 | 20.25 | 20.04 | 20.09 | 4,566,190 | -0.06(-0.29%) |
Dec 15, 2022 | 20.40 | 20.45 | 20.12 | 20.15 | 4,670,340 | -0.26(-1.27%) |
Dec 14, 2022 | 20.41 | 20.49 | 20.32 | 20.41 | 3,769,918 | -0.19(-0.93%) |
Dec 13, 2022 | 20.85 | 20.95 | 20.54 | 20.60 | 5,434,915 | +0.49(+2.44%) |
Dec 12, 2022 | 20.14 | 20.14 | 19.97 | 20.11 | 5,118,685 | +0.02(+0.09%) |
Dec 09, 2022 | 20.12 | 20.23 | 20.07 | 20.09 | 4,161,983 | +0.17(+0.86%) |
Dec 08, 2022 | 19.83 | 19.95 | 19.81 | 19.92 | 4,486,319 | +0.63(+3.24%) |
Dec 07, 2022 | 19.26 | 19.38 | 19.24 | 19.30 | 4,727,727 | -0.47(-2.40%) |
Dec 06, 2022 | 19.82 | 19.87 | 19.68 | 19.77 | 6,002,643 | +0.40(+2.06%) |
Dec 05, 2022 | 19.44 | 19.49 | 19.32 | 19.37 | 4,372,339 | +0.04(+0.20%) |
Dec 02, 2022 | 18.95 | 19.36 | 18.94 | 19.33 | 4,373,850 | +0.11(+0.59%) |
Dec 01, 2022 | 19.29 | 19.31 | 19.15 | 19.22 | 4,482,210 | +0.26(+1.35%) |
Nov 30, 2022 | 18.92 | 19.03 | 18.84 | 18.96 | 5,506,689 | +0.45(+2.46%) |
Nov 29, 2022 | 18.53 | 18.58 | 18.49 | 18.51 | 2,600,189 | +0.53(+2.95%) |
Nov 28, 2022 | 17.88 | 18.10 | 17.83 | 17.98 | 3,272,846 | -0.08(-0.42%) |
Nov 25, 2022 | 18.11 | 18.11 | 18.03 | 18.05 | 847,218 | -0.16(-0.88%) |
Nov 23, 2022 | 18.16 | 18.24 | 18.14 | 18.22 | 2,581,901 | +0.01(+0.05%) |
Nov 22, 2022 | 18.02 | 18.21 | 18.02 | 18.21 | 5,258,988 | +0.00(+0.00%) |
Nov 21, 2022 | 18.20 | 18.24 | 18.14 | 18.21 | 3,042,237 | -0.23(-1.23%) |
Nov 18, 2022 | 18.48 | 18.48 | 18.40 | 18.43 | 3,227,106 | -0.30(-1.62%) |
Nov 17, 2022 | 18.41 | 18.78 | 18.41 | 18.74 | 5,527,881 | +0.21(+1.13%) |
Nov 16, 2022 | 18.60 | 18.63 | 18.52 | 18.53 | 4,440,973 | -0.19(-1.01%) |
Nov 15, 2022 | 18.82 | 18.87 | 18.62 | 18.72 | 4,161,731 | +0.36(+1.96%) |
Nov 14, 2022 | 18.42 | 18.50 | 18.34 | 18.36 | 3,318,043 | +0.15(+0.83%) |
Nov 11, 2022 | 18.06 | 18.26 | 18.06 | 18.21 | 5,972,774 | +0.87(+5.03%) |
Nov 10, 2022 | 17.22 | 17.34 | 17.21 | 17.33 | 4,520,453 | +0.62(+3.68%) |
Nov 09, 2022 | 16.84 | 16.86 | 16.67 | 16.72 | 3,126,926 | -0.32(-1.89%) |
Nov 08, 2022 | 17.04 | 17.14 | 16.99 | 17.04 | 3,312,118 | +0.11(+0.67%) |
Nov 07, 2022 | 17.03 | 17.03 | 16.87 | 16.93 | 4,563,421 | +0.18(+1.08%) |
Nov 04, 2022 | 16.79 | 16.80 | 16.64 | 16.75 | 7,600,745 | +0.82(+5.12%) |
Nov 03, 2022 | 15.83 | 16.01 | 15.81 | 15.93 | 3,570,645 | -0.06(-0.36%) |
Nov 02, 2022 | 16.05 | 15.99 | 3,654,889 | +0.16(+1.02%) | ||
Nov 01, 2022 | 15.90 | 15.95 | 15.78 | 15.83 | 4,018,823 | +0.57(+3.73%) |
Oct 31, 2022 | 15.24 | 15.31 | 15.20 | 15.26 | 3,221,762 | -0.26(-1.65%) |
Oct 28, 2022 | 15.39 | 15.51 | 15.35 | 15.51 | 2,850,361 | -0.25(-1.56%) |
Oct 27, 2022 | 15.81 | 15.89 | 15.74 | 15.76 | 4,206,965 | -0.08(-0.48%) |
Oct 26, 2022 | 15.69 | 15.88 | 15.67 | 15.84 | 5,978,188 | +0.24(+1.52%) |
Oct 25, 2022 | 15.54 | 15.62 | 15.50 | 15.60 | 3,430,444 | -0.19(-1.20%) |
Oct 24, 2022 | 15.87 | 15.87 | 15.61 | 15.79 | 7,433,481 | -0.96(-5.72%) |
Oct 21, 2022 | 16.63 | 16.75 | 16.54 | 16.75 | 3,357,866 | -0.12(-0.73%) |
Oct 20, 2022 | 16.93 | 17.07 | 16.86 | 16.87 | 3,663,160 | +0.02(+0.11%) |
Oct 19, 2022 | 16.87 | 16.96 | 16.82 | 16.85 | 4,066,992 | -0.15(-0.89%) |
Oct 18, 2022 | 17.20 | 17.20 | 16.93 | 17.00 | 3,976,098 | -0.11(-0.66%) |
Oct 17, 2022 | 17.02 | 17.19 | 17.02 | 17.12 | 3,447,202 | +0.30(+1.80%) |
Oct 14, 2022 | 17.07 | 17.10 | 16.81 | 16.81 | 4,337,799 | -0.45(-2.58%) |
Oct 13, 2022 | 16.87 | 17.32 | 16.80 | 17.26 | 6,151,259 | +0.06(+0.33%) |
Oct 12, 2022 | 17.20 | 17.26 | 17.17 | 17.20 | 3,112,030 | -0.15(-0.87%) |
Oct 11, 2022 | 17.40 | 17.49 | 17.30 | 17.35 | 3,225,817 | -0.19(-1.08%) |
Oct 10, 2022 | 17.61 | 17.65 | 17.53 | 17.54 | 2,855,014 | -0.28(-1.60%) |
Oct 07, 2022 | 17.98 | 18.03 | 17.82 | 17.83 | 3,025,511 | -0.20(-1.10%) |
Oct 06, 2022 | 18.09 | 18.13 | 18.01 | 18.03 | 4,545,047 | -0.09(-0.52%) |
Oct 05, 2022 | 18.06 | 18.15 | 18.00 | 18.12 | 4,315,011 | +0.24(+1.33%) |
Oct 04, 2022 | 17.71 | 17.97 | 17.67 | 17.88 | 5,751,139 | +0.34(+1.94%) |