Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.54 | 18.09 | 17.39 | 18.01 | 1,650,592 | +0.16(+0.90%) |
Dec 29, 2022 | 17.65 | 18.30 | 17.44 | 17.85 | 2,033,964 | +0.63(+3.66%) |
Dec 28, 2022 | 17.85 | 17.85 | 17.12 | 17.22 | 1,826,431 | -0.45(-2.55%) |
Dec 27, 2022 | 18.26 | 18.33 | 17.39 | 17.67 | 1,873,771 | -0.74(-4.02%) |
Dec 23, 2022 | 18.29 | 18.97 | 18.07 | 18.41 | 1,533,535 | +0.01(+0.05%) |
Dec 22, 2022 | 19.41 | 19.67 | 17.85 | 18.40 | 2,154,522 | -1.33(-6.74%) |
Dec 21, 2022 | 19.53 | 19.99 | 18.92 | 19.73 | 2,465,017 | +0.36(+1.86%) |
Dec 20, 2022 | 19.83 | 20.21 | 19.27 | 19.37 | 3,568,265 | -0.85(-4.20%) |
Dec 19, 2022 | 21.56 | 21.56 | 20.09 | 20.22 | 1,809,221 | -1.23(-5.73%) |
Dec 16, 2022 | 22.06 | 22.16 | 20.83 | 21.45 | 4,840,748 | -1.23(-5.42%) |
Dec 15, 2022 | 23.09 | 23.92 | 22.23 | 22.68 | 3,029,439 | -0.41(-1.78%) |
Dec 14, 2022 | 22.49 | 23.76 | 22.46 | 23.09 | 2,638,175 | +0.58(+2.58%) |
Dec 13, 2022 | 22.22 | 24.00 | 21.98 | 22.51 | 3,090,135 | +1.51(+7.19%) |
Dec 12, 2022 | 20.20 | 21.12 | 20.13 | 21.00 | 1,447,430 | +0.80(+3.96%) |
Dec 09, 2022 | 20.20 | 21.03 | 20.11 | 20.20 | 1,374,128 | -0.20(-0.98%) |
Dec 08, 2022 | 21.18 | 21.55 | 20.39 | 20.40 | 1,721,893 | -0.60(-2.86%) |
Dec 07, 2022 | 21.20 | 21.98 | 20.75 | 21.00 | 1,982,109 | -0.29(-1.36%) |
Dec 06, 2022 | 21.92 | 21.92 | 20.72 | 21.29 | 2,346,654 | -0.75(-3.40%) |
Dec 05, 2022 | 22.35 | 22.66 | 21.75 | 22.04 | 1,740,668 | -0.55(-2.43%) |
Dec 02, 2022 | 21.47 | 23.14 | 21.40 | 22.59 | 2,991,771 | +0.62(+2.82%) |
Dec 01, 2022 | 23.00 | 23.25 | 21.86 | 21.97 | 2,310,481 | -0.86(-3.77%) |
Nov 30, 2022 | 21.57 | 22.85 | 21.50 | 22.83 | 2,372,495 | +1.47(+6.88%) |
Nov 29, 2022 | 22.88 | 22.89 | 21.29 | 21.36 | 2,310,935 | -1.25(-5.53%) |
Nov 28, 2022 | 23.22 | 23.53 | 22.30 | 22.61 | 2,453,481 | -0.82(-3.50%) |
Nov 25, 2022 | 22.77 | 23.91 | 22.76 | 23.43 | 913,845 | +0.38(+1.65%) |
Nov 23, 2022 | 22.46 | 23.27 | 22.42 | 23.05 | 1,685,509 | +0.57(+2.54%) |
Nov 22, 2022 | 22.14 | 23.04 | 21.80 | 22.48 | 2,415,091 | +0.48(+2.18%) |
Nov 21, 2022 | 21.81 | 22.15 | 20.67 | 22.00 | 2,827,577 | -0.18(-0.81%) |
Nov 18, 2022 | 24.15 | 24.15 | 21.52 | 22.18 | 3,958,072 | -1.61(-6.77%) |
Nov 17, 2022 | 22.58 | 24.11 | 21.88 | 23.79 | 4,206,149 | +0.37(+1.58%) |
Nov 16, 2022 | 22.82 | 23.70 | 22.56 | 23.42 | 1,955,576 | +0.14(+0.60%) |
Nov 15, 2022 | 23.74 | 24.21 | 22.97 | 23.28 | 3,113,141 | +1.25(+5.67%) |
Nov 14, 2022 | 22.28 | 22.66 | 20.96 | 22.03 | 2,685,642 | -0.17(-0.77%) |
Nov 11, 2022 | 22.66 | 23.70 | 22.14 | 22.20 | 4,208,458 | -0.83(-3.60%) |
Nov 10, 2022 | 21.04 | 24.82 | 20.82 | 23.03 | 8,308,880 | +3.79(+19.70%) |
Nov 09, 2022 | 19.04 | 20.40 | 19.00 | 19.24 | 4,492,033 | +0.10(+0.52%) |
Nov 08, 2022 | 18.40 | 19.92 | 18.30 | 19.14 | 3,916,516 | +1.14(+6.33%) |
Nov 07, 2022 | 18.66 | 18.66 | 17.58 | 18.00 | 2,798,363 | -0.60(-3.23%) |
Nov 04, 2022 | 19.79 | 20.24 | 17.50 | 18.60 | 3,179,048 | -0.85(-4.37%) |
Nov 03, 2022 | 17.55 | 20.34 | 17.55 | 19.45 | 4,447,128 | +1.71(+9.64%) |
Nov 02, 2022 | 18.66 | 17.65 | 17.74 | 3,491,131 | -0.96(-5.13%) | |
Nov 01, 2022 | 18.79 | 19.56 | 18.62 | 18.70 | 2,719,190 | +0.16(+0.86%) |
Oct 31, 2022 | 17.63 | 18.72 | 17.45 | 18.54 | 2,808,820 | +0.88(+4.98%) |
Oct 28, 2022 | 18.85 | 19.04 | 17.60 | 17.66 | 4,287,928 | -1.01(-5.41%) |
Oct 27, 2022 | 16.60 | 18.92 | 16.50 | 18.67 | 7,403,738 | +1.71(+10.08%) |
Oct 26, 2022 | 17.35 | 17.74 | 16.85 | 16.96 | 5,100,656 | -0.07(-0.41%) |
Oct 25, 2022 | 15.75 | 17.43 | 15.75 | 17.03 | 4,393,209 | +1.36(+8.68%) |
Oct 24, 2022 | 15.76 | 16.01 | 14.85 | 15.67 | 3,384,031 | -0.09(-0.57%) |
Oct 21, 2022 | 15.32 | 16.06 | 14.82 | 15.76 | 6,213,017 | +0.32(+2.07%) |
Oct 20, 2022 | 15.50 | 16.32 | 14.57 | 15.44 | 6,513,482 | -0.46(-2.89%) |
Oct 19, 2022 | 17.58 | 17.58 | 15.74 | 15.90 | 4,910,994 | -1.74(-9.86%) |
Oct 18, 2022 | 17.61 | 18.12 | 17.00 | 17.64 | 4,493,804 | +0.50(+2.92%) |
Oct 17, 2022 | 17.36 | 17.91 | 16.98 | 17.14 | 3,249,038 | +0.36(+2.15%) |
Oct 14, 2022 | 18.60 | 18.60 | 16.69 | 16.78 | 5,452,098 | -1.38(-7.60%) |
Oct 13, 2022 | 17.44 | 18.87 | 16.93 | 18.16 | 5,968,870 | -0.08(-0.44%) |
Oct 12, 2022 | 20.41 | 20.48 | 18.21 | 18.24 | 4,533,060 | -2.40(-11.63%) |
Oct 11, 2022 | 20.15 | 20.95 | 19.53 | 20.64 | 3,304,138 | -0.06(-0.29%) |
Oct 10, 2022 | 20.64 | 20.90 | 19.99 | 20.70 | 2,337,410 | -0.28(-1.33%) |
Oct 07, 2022 | 21.24 | 21.61 | 20.75 | 20.98 | 2,102,521 | -0.81(-3.72%) |
Oct 06, 2022 | 22.30 | 23.08 | 21.55 | 21.79 | 2,273,702 | -0.66(-2.94%) |
Oct 05, 2022 | 23.14 | 23.22 | 21.78 | 22.45 | 3,140,536 | -1.18(-4.99%) |
Oct 04, 2022 | 23.71 | 24.58 | 23.25 | 23.63 | 2,472,408 | +0.70(+3.05%) |