Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.86 | 17.10 | 16.82 | 17.08 | 3,724,821 | +0.04(+0.23%) |
Dec 29, 2022 | 16.70 | 17.04 | 16.62 | 17.04 | 3,172,050 | +0.44(+2.65%) |
Dec 28, 2022 | 16.96 | 17.01 | 16.58 | 16.60 | 2,917,797 | -0.41(-2.41%) |
Dec 27, 2022 | 17.07 | 17.16 | 16.90 | 17.01 | 2,805,246 | -0.22(-1.28%) |
Dec 23, 2022 | 17.14 | 17.23 | 16.93 | 17.23 | 1,897,553 | +0.12(+0.70%) |
Dec 22, 2022 | 17.33 | 17.38 | 16.84 | 17.11 | 3,043,139 | -0.37(-2.12%) |
Dec 21, 2022 | 17.34 | 17.64 | 17.34 | 17.48 | 2,736,671 | +0.23(+1.33%) |
Dec 20, 2022 | 17.14 | 17.37 | 17.14 | 17.25 | 2,683,452 | +0.07(+0.41%) |
Dec 19, 2022 | 17.47 | 17.55 | 17.17 | 17.18 | 2,758,540 | -0.27(-1.55%) |
Dec 16, 2022 | 17.50 | 17.66 | 17.26 | 17.45 | 2,536,944 | -0.15(-0.85%) |
Dec 15, 2022 | 17.89 | 17.95 | 17.50 | 17.60 | 4,230,491 | -0.46(-2.55%) |
Dec 14, 2022 | 18.25 | 18.33 | 17.87 | 18.06 | 4,191,538 | -0.01(-0.06%) |
Dec 13, 2022 | 19.06 | 19.13 | 17.94 | 18.07 | 6,768,678 | -0.53(-2.85%) |
Dec 12, 2022 | 18.10 | 18.61 | 18.06 | 18.60 | 2,259,084 | +0.49(+2.71%) |
Dec 09, 2022 | 17.97 | 18.15 | 17.92 | 18.11 | 1,562,132 | +0.07(+0.39%) |
Dec 08, 2022 | 18.16 | 18.38 | 17.96 | 18.04 | 3,016,480 | -0.05(-0.28%) |
Dec 07, 2022 | 18.62 | 18.62 | 18.09 | 18.09 | 3,478,580 | -0.61(-3.26%) |
Dec 06, 2022 | 18.73 | 18.85 | 18.48 | 18.70 | 2,441,799 | +0.00(+0.00%) |
Dec 05, 2022 | 18.69 | 18.97 | 18.59 | 18.70 | 3,194,147 | -0.04(-0.21%) |
Dec 02, 2022 | 18.50 | 18.75 | 18.44 | 18.74 | 1,816,403 | +0.08(+0.43%) |
Dec 01, 2022 | 18.80 | 18.90 | 18.62 | 18.66 | 2,311,932 | -0.08(-0.43%) |
Nov 30, 2022 | 18.40 | 18.77 | 18.26 | 18.74 | 2,857,823 | +0.34(+1.85%) |
Nov 29, 2022 | 18.16 | 18.43 | 18.16 | 18.40 | 2,450,392 | +0.32(+1.77%) |
Nov 28, 2022 | 18.39 | 18.50 | 18.08 | 18.08 | 2,348,324 | -0.53(-2.85%) |
Nov 25, 2022 | 18.36 | 18.66 | 18.32 | 18.61 | 869,245 | +0.23(+1.25%) |
Nov 23, 2022 | 18.09 | 18.43 | 18.07 | 18.38 | 2,301,322 | +0.29(+1.60%) |
Nov 22, 2022 | 18.10 | 18.19 | 17.85 | 18.09 | 2,206,059 | +0.04(+0.22%) |
Nov 21, 2022 | 18.10 | 18.26 | 17.99 | 18.05 | 3,688,119 | -0.13(-0.72%) |
Nov 18, 2022 | 18.43 | 18.56 | 18.07 | 18.18 | 2,576,438 | +0.06(+0.33%) |
Nov 17, 2022 | 17.94 | 18.14 | 17.86 | 18.12 | 3,084,068 | -0.08(-0.44%) |
Nov 16, 2022 | 18.49 | 18.49 | 18.15 | 18.20 | 6,873,549 | -0.45(-2.41%) |
Nov 15, 2022 | 18.85 | 19.03 | 18.50 | 18.65 | 5,463,710 | +0.18(+0.97%) |
Nov 14, 2022 | 18.62 | 18.79 | 18.47 | 18.47 | 2,641,798 | -0.25(-1.34%) |
Nov 11, 2022 | 18.63 | 18.85 | 18.54 | 18.72 | 4,507,205 | +0.19(+1.03%) |
Nov 10, 2022 | 18.26 | 18.62 | 18.16 | 18.53 | 5,291,876 | +0.86(+4.87%) |
Nov 09, 2022 | 17.73 | 17.90 | 17.60 | 17.67 | 2,751,243 | -0.17(-0.95%) |
Nov 08, 2022 | 17.82 | 18.04 | 17.66 | 17.84 | 3,154,281 | -0.05(-0.28%) |
Nov 07, 2022 | 17.90 | 18.01 | 17.58 | 17.89 | 3,465,492 | +0.16(+0.90%) |
Nov 04, 2022 | 17.74 | 17.96 | 17.52 | 17.73 | 5,428,338 | +0.43(+2.49%) |
Nov 03, 2022 | 17.18 | 17.49 | 16.91 | 17.30 | 6,113,740 | -0.02(-0.12%) |
Nov 02, 2022 | 17.70 | 17.30 | 17.32 | 5,055,115 | -0.51(-2.86%) | |
Nov 01, 2022 | 17.94 | 18.05 | 17.77 | 17.83 | 3,849,443 | +0.09(+0.51%) |
Oct 31, 2022 | 17.60 | 17.85 | 17.53 | 17.74 | 3,352,476 | +0.07(+0.40%) |
Oct 28, 2022 | 17.51 | 17.73 | 17.26 | 17.67 | 3,267,198 | +0.18(+1.03%) |
Oct 27, 2022 | 17.50 | 17.76 | 17.46 | 17.49 | 3,320,965 | +0.22(+1.27%) |
Oct 26, 2022 | 17.24 | 17.67 | 17.23 | 17.27 | 3,500,144 | -0.06(-0.35%) |
Oct 25, 2022 | 16.90 | 17.37 | 16.83 | 17.33 | 3,723,435 | +0.38(+2.24%) |
Oct 24, 2022 | 16.83 | 17.00 | 16.61 | 16.95 | 3,670,968 | +0.22(+1.32%) |
Oct 21, 2022 | 16.42 | 16.82 | 16.28 | 16.73 | 4,005,954 | +0.25(+1.52%) |
Oct 20, 2022 | 16.60 | 16.80 | 16.45 | 16.48 | 3,757,376 | -0.13(-0.78%) |
Oct 19, 2022 | 16.86 | 16.91 | 16.52 | 16.61 | 6,295,836 | +0.00(+0.00%) |
Oct 18, 2022 | 16.60 | 16.71 | 16.32 | 16.61 | 5,771,623 | +0.41(+2.53%) |
Oct 17, 2022 | 16.31 | 16.41 | 16.02 | 16.20 | 5,857,242 | +0.32(+2.02%) |
Oct 14, 2022 | 16.25 | 16.38 | 15.82 | 15.88 | 6,975,226 | -0.03(-0.19%) |
Oct 13, 2022 | 15.32 | 16.09 | 15.12 | 15.91 | 9,732,291 | +0.35(+2.25%) |
Oct 12, 2022 | 15.30 | 15.64 | 15.08 | 15.56 | 6,241,233 | +0.19(+1.24%) |
Oct 11, 2022 | 15.90 | 16.01 | 15.16 | 15.37 | 7,856,823 | -0.10(-0.65%) |
Oct 10, 2022 | 15.61 | 15.71 | 15.34 | 15.47 | 4,438,727 | -0.10(-0.64%) |
Oct 07, 2022 | 15.85 | 15.87 | 15.40 | 15.57 | 8,705,013 | -0.47(-2.93%) |
Oct 06, 2022 | 16.15 | 16.29 | 15.85 | 16.04 | 5,344,556 | -0.14(-0.87%) |
Oct 05, 2022 | 16.00 | 16.27 | 15.87 | 16.18 | 5,859,175 | -0.14(-0.86%) |
Oct 04, 2022 | 15.62 | 16.32 | 15.62 | 16.32 | 6,660,857 | +1.08(+7.09%) |