Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 18.58 | 18.80 | 18.26 | 18.33 | 2,902,803 | +0.18(+1.00%) |
Dec 29, 2022 | 18.69 | 18.81 | 18.09 | 18.15 | 2,486,491 | -0.82(-4.31%) |
Dec 28, 2022 | 18.70 | 19.03 | 18.51 | 18.97 | 2,678,905 | +0.24(+1.27%) |
Dec 27, 2022 | 18.61 | 18.99 | 18.49 | 18.73 | 2,595,992 | +0.00(+0.00%) |
Dec 23, 2022 | 19.07 | 19.38 | 18.66 | 18.73 | 2,072,413 | -0.29(-1.50%) |
Dec 22, 2022 | 18.89 | 19.91 | 18.84 | 19.02 | 3,684,490 | +0.50(+2.72%) |
Dec 21, 2022 | 18.88 | 18.90 | 18.35 | 18.51 | 3,241,464 | -0.94(-4.84%) |
Dec 20, 2022 | 19.49 | 19.65 | 19.02 | 19.46 | 2,825,546 | -0.20(-1.01%) |
Dec 19, 2022 | 19.54 | 20.03 | 19.08 | 19.65 | 3,110,829 | +0.14(+0.73%) |
Dec 16, 2022 | 19.69 | 20.00 | 19.31 | 19.51 | 3,976,190 | +0.47(+2.45%) |
Dec 15, 2022 | 18.77 | 19.39 | 18.60 | 19.05 | 4,118,094 | +1.09(+6.09%) |
Dec 14, 2022 | 17.35 | 18.17 | 16.94 | 17.95 | 5,001,821 | +0.67(+3.85%) |
Dec 13, 2022 | 16.16 | 17.66 | 16.00 | 17.29 | 4,361,615 | -0.18(-1.03%) |
Dec 12, 2022 | 18.05 | 18.38 | 17.37 | 17.47 | 2,983,830 | -0.69(-3.82%) |
Dec 09, 2022 | 18.23 | 18.23 | 17.77 | 18.16 | 2,385,928 | +0.24(+1.33%) |
Dec 08, 2022 | 17.84 | 18.17 | 17.62 | 17.92 | 2,579,233 | -0.13(-0.74%) |
Dec 07, 2022 | 18.03 | 18.14 | 17.43 | 18.06 | 3,095,020 | +0.27(+1.50%) |
Dec 06, 2022 | 17.38 | 18.21 | 17.13 | 17.79 | 4,247,822 | +0.44(+2.52%) |
Dec 05, 2022 | 16.49 | 17.58 | 16.43 | 17.35 | 3,474,227 | +1.21(+7.48%) |
Dec 02, 2022 | 16.47 | 16.55 | 16.08 | 16.15 | 2,302,477 | +0.26(+1.62%) |
Dec 01, 2022 | 15.48 | 16.26 | 15.39 | 15.89 | 3,101,263 | +0.29(+1.89%) |
Nov 30, 2022 | 16.49 | 17.22 | 15.59 | 15.59 | 5,617,243 | -0.86(-5.20%) |
Nov 29, 2022 | 16.78 | 16.86 | 16.33 | 16.45 | 2,677,899 | -0.27(-1.59%) |
Nov 28, 2022 | 16.24 | 16.81 | 15.99 | 16.72 | 2,986,732 | +0.85(+5.33%) |
Nov 25, 2022 | 16.02 | 16.10 | 15.85 | 15.87 | 941,615 | -0.21(-1.30%) |
Nov 23, 2022 | 16.33 | 16.34 | 15.95 | 16.08 | 2,405,623 | -0.17(-1.05%) |
Nov 22, 2022 | 16.49 | 16.50 | 16.19 | 16.25 | 1,787,966 | -0.49(-2.90%) |
Nov 21, 2022 | 17.00 | 17.03 | 16.66 | 16.74 | 1,836,914 | -0.19(-1.12%) |
Nov 18, 2022 | 16.68 | 17.33 | 16.55 | 16.93 | 2,244,024 | -0.33(-1.93%) |
Nov 17, 2022 | 17.62 | 17.77 | 17.26 | 17.26 | 3,016,056 | +0.26(+1.51%) |
Nov 16, 2022 | 16.81 | 17.18 | 16.70 | 17.00 | 3,513,703 | +0.23(+1.36%) |
Nov 15, 2022 | 16.30 | 17.30 | 16.16 | 16.77 | 4,436,272 | -0.12(-0.73%) |
Nov 14, 2022 | 16.40 | 16.92 | 16.30 | 16.90 | 2,653,901 | +0.74(+4.59%) |
Nov 11, 2022 | 16.43 | 16.54 | 15.98 | 16.16 | 2,584,556 | -0.43(-2.58%) |
Nov 10, 2022 | 17.79 | 17.91 | 16.52 | 16.58 | 5,570,013 | -3.00(-15.34%) |
Nov 09, 2022 | 19.01 | 19.67 | 18.78 | 19.59 | 4,088,938 | +0.94(+5.05%) |
Nov 08, 2022 | 18.88 | 19.19 | 18.32 | 18.65 | 3,261,061 | -0.30(-1.61%) |
Nov 07, 2022 | 19.14 | 19.47 | 18.88 | 18.95 | 1,846,761 | -0.50(-2.59%) |
Nov 04, 2022 | 19.77 | 20.38 | 19.19 | 19.46 | 3,958,727 | -1.17(-5.67%) |
Nov 03, 2022 | 20.67 | 21.01 | 20.17 | 20.62 | 3,541,656 | +0.58(+2.89%) |
Nov 02, 2022 | 19.39 | 20.04 | 20.04 | 4,724,043 | +0.81(+4.20%) | |
Nov 01, 2022 | 18.99 | 19.52 | 18.81 | 19.24 | 1,921,757 | -0.22(-1.12%) |
Oct 31, 2022 | 19.42 | 19.50 | 19.05 | 19.46 | 2,551,161 | +0.40(+2.10%) |
Oct 28, 2022 | 20.43 | 20.55 | 19.01 | 19.06 | 3,431,107 | -1.52(-7.39%) |
Oct 27, 2022 | 20.55 | 20.69 | 19.88 | 20.58 | 4,019,552 | -0.49(-2.35%) |
Oct 26, 2022 | 21.04 | 21.25 | 20.39 | 21.07 | 4,162,393 | -0.15(-0.72%) |
Oct 25, 2022 | 22.39 | 22.51 | 21.13 | 21.22 | 3,185,686 | -0.80(-3.63%) |
Oct 24, 2022 | 22.50 | 22.76 | 21.72 | 22.02 | 4,485,810 | -0.94(-4.10%) |
Oct 21, 2022 | 25.19 | 25.52 | 22.88 | 22.96 | 4,791,550 | -2.23(-8.87%) |
Oct 20, 2022 | 24.06 | 25.36 | 23.39 | 25.20 | 4,749,952 | +1.24(+5.16%) |
Oct 19, 2022 | 23.49 | 24.37 | 22.92 | 23.96 | 4,400,454 | +1.13(+4.96%) |
Oct 18, 2022 | 22.19 | 23.69 | 22.05 | 22.83 | 6,517,727 | -1.24(-5.14%) |
Oct 17, 2022 | 24.30 | 24.54 | 23.51 | 24.07 | 3,859,825 | -1.87(-7.22%) |
Oct 14, 2022 | 24.07 | 26.14 | 23.22 | 25.94 | 6,866,652 | +1.22(+4.92%) |
Oct 13, 2022 | 29.92 | 30.18 | 24.51 | 24.72 | 9,276,331 | -3.52(-12.46%) |
Oct 12, 2022 | 27.97 | 28.51 | 27.12 | 28.24 | 5,016,371 | +0.18(+0.64%) |
Oct 11, 2022 | 27.34 | 28.35 | 26.67 | 28.06 | 7,524,696 | +1.10(+4.09%) |
Oct 10, 2022 | 26.18 | 27.42 | 25.84 | 26.96 | 4,786,568 | +0.41(+1.54%) |
Oct 07, 2022 | 25.46 | 26.99 | 25.25 | 26.55 | 4,093,049 | +1.78(+7.18%) |
Oct 06, 2022 | 24.14 | 24.94 | 23.71 | 24.77 | 4,892,078 | +0.99(+4.16%) |
Oct 05, 2022 | 24.31 | 24.56 | 23.42 | 23.78 | 3,841,603 | +0.65(+2.79%) |
Oct 04, 2022 | 25.10 | 25.10 | 23.14 | 23.14 | 4,488,459 | -3.01(-11.53%) |