Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.17 | 15.48 | 15.08 | 15.38 | 4,398,871 | +0.05(+0.31%) |
Dec 29, 2022 | 15.10 | 15.42 | 15.10 | 15.34 | 4,323,425 | +0.36(+2.42%) |
Dec 28, 2022 | 15.92 | 15.92 | 14.80 | 14.98 | 5,991,230 | -0.92(-5.76%) |
Dec 27, 2022 | 16.38 | 16.41 | 15.77 | 15.89 | 3,805,882 | -0.42(-2.57%) |
Dec 23, 2022 | 15.66 | 16.31 | 15.60 | 16.31 | 3,759,899 | +0.59(+3.76%) |
Dec 22, 2022 | 15.56 | 15.79 | 15.07 | 15.72 | 4,583,099 | -0.12(-0.78%) |
Dec 21, 2022 | 16.16 | 16.46 | 15.68 | 15.84 | 4,492,165 | +0.13(+0.85%) |
Dec 20, 2022 | 15.58 | 15.91 | 15.42 | 15.71 | 4,603,993 | +0.09(+0.55%) |
Dec 19, 2022 | 15.70 | 15.90 | 15.39 | 15.62 | 5,182,412 | +0.05(+0.31%) |
Dec 16, 2022 | 15.79 | 15.94 | 15.44 | 15.58 | 7,000,766 | -0.42(-2.62%) |
Dec 15, 2022 | 16.40 | 16.51 | 15.93 | 15.99 | 5,374,015 | -0.76(-4.55%) |
Dec 14, 2022 | 16.62 | 16.96 | 16.33 | 16.76 | 5,525,839 | +0.07(+0.40%) |
Dec 13, 2022 | 17.69 | 17.86 | 16.52 | 16.69 | 6,056,799 | -0.38(-2.23%) |
Dec 12, 2022 | 16.68 | 17.08 | 16.53 | 17.07 | 5,185,355 | +0.47(+2.81%) |
Dec 09, 2022 | 16.50 | 16.71 | 16.35 | 16.61 | 5,669,883 | -0.12(-0.74%) |
Dec 08, 2022 | 16.95 | 17.12 | 16.46 | 16.73 | 6,103,545 | -0.17(-1.02%) |
Dec 07, 2022 | 17.18 | 17.27 | 16.64 | 16.90 | 8,368,110 | -0.64(-3.64%) |
Dec 06, 2022 | 18.49 | 18.73 | 17.46 | 17.54 | 9,938,396 | -0.97(-5.25%) |
Dec 05, 2022 | 19.05 | 19.06 | 18.35 | 18.51 | 5,933,468 | -0.74(-3.86%) |
Dec 02, 2022 | 18.85 | 19.45 | 18.75 | 19.26 | 4,473,408 | +0.19(+1.00%) |
Dec 01, 2022 | 19.97 | 20.01 | 19.03 | 19.06 | 5,042,434 | -0.92(-4.63%) |
Nov 30, 2022 | 19.83 | 20.05 | 19.51 | 19.99 | 5,808,630 | +0.23(+1.16%) |
Nov 29, 2022 | 19.59 | 19.87 | 19.15 | 19.76 | 4,795,430 | +0.21(+1.07%) |
Nov 28, 2022 | 20.62 | 20.82 | 19.45 | 19.55 | 6,778,326 | -1.36(-6.52%) |
Nov 25, 2022 | 20.50 | 20.98 | 20.36 | 20.91 | 4,130,680 | +0.42(+2.03%) |
Nov 23, 2022 | 19.47 | 20.89 | 19.28 | 20.50 | 20,826,884 | -0.91(-4.24%) |
Nov 22, 2022 | 20.70 | 21.61 | 20.62 | 21.41 | 12,695,663 | +1.30(+6.49%) |
Nov 21, 2022 | 20.07 | 20.40 | 19.90 | 20.10 | 4,446,868 | -0.17(-0.84%) |
Nov 18, 2022 | 20.34 | 21.09 | 19.86 | 20.27 | 7,597,531 | +0.34(+1.71%) |
Nov 17, 2022 | 18.97 | 20.01 | 18.69 | 19.93 | 7,692,716 | +1.10(+5.82%) |
Nov 16, 2022 | 19.49 | 19.55 | 18.25 | 18.83 | 7,616,382 | -1.64(-8.03%) |
Nov 15, 2022 | 20.56 | 20.98 | 20.31 | 20.48 | 2,978,863 | +0.47(+2.36%) |
Nov 14, 2022 | 20.20 | 20.72 | 19.99 | 20.01 | 3,610,093 | -0.40(-1.95%) |
Nov 11, 2022 | 19.66 | 20.71 | 19.54 | 20.40 | 3,887,260 | +0.91(+4.65%) |
Nov 10, 2022 | 18.95 | 19.67 | 18.91 | 19.50 | 5,231,316 | +1.49(+8.29%) |
Nov 09, 2022 | 18.87 | 19.02 | 17.97 | 18.00 | 3,607,482 | -1.12(-5.83%) |
Nov 08, 2022 | 19.14 | 19.40 | 18.61 | 19.12 | 5,213,468 | +0.69(+3.74%) |
Nov 07, 2022 | 18.09 | 18.48 | 17.68 | 18.43 | 2,693,939 | +0.36(+1.99%) |
Nov 04, 2022 | 18.48 | 18.63 | 17.71 | 18.07 | 3,791,921 | +0.02(+0.10%) |
Nov 03, 2022 | 17.62 | 18.40 | 17.39 | 18.05 | 4,034,030 | +0.26(+1.49%) |
Nov 02, 2022 | 18.66 | 17.79 | 17.79 | 4,220,413 | -0.94(-5.00%) | |
Nov 01, 2022 | 19.67 | 19.84 | 18.45 | 18.72 | 4,252,940 | -0.50(-2.61%) |
Oct 31, 2022 | 19.32 | 19.52 | 19.11 | 19.22 | 3,328,694 | -0.17(-0.88%) |
Oct 28, 2022 | 19.41 | 19.78 | 18.89 | 19.39 | 5,021,982 | -0.09(-0.48%) |
Oct 27, 2022 | 19.94 | 20.27 | 19.44 | 19.49 | 3,492,383 | -0.21(-1.06%) |
Oct 26, 2022 | 19.74 | 20.18 | 19.49 | 19.69 | 3,824,032 | -0.06(-0.29%) |
Oct 25, 2022 | 18.95 | 19.99 | 18.78 | 19.75 | 3,936,839 | +0.78(+4.14%) |
Oct 24, 2022 | 19.03 | 19.21 | 18.72 | 18.97 | 3,582,028 | -0.04(-0.20%) |
Oct 21, 2022 | 18.34 | 19.06 | 18.33 | 19.00 | 3,735,696 | +0.66(+3.61%) |
Oct 20, 2022 | 18.66 | 19.08 | 18.22 | 18.34 | 3,978,924 | -0.29(-1.57%) |
Oct 19, 2022 | 18.74 | 18.98 | 18.05 | 18.64 | 5,375,487 | -0.25(-1.30%) |
Oct 18, 2022 | 18.86 | 19.27 | 18.38 | 18.88 | 7,885,925 | +0.71(+3.90%) |
Oct 17, 2022 | 17.59 | 18.28 | 17.59 | 18.17 | 4,283,267 | +1.05(+6.13%) |
Oct 14, 2022 | 17.84 | 18.03 | 17.04 | 17.12 | 4,762,206 | -0.59(-3.31%) |
Oct 13, 2022 | 17.17 | 17.85 | 16.62 | 17.71 | 4,257,929 | +0.18(+1.02%) |
Oct 12, 2022 | 17.62 | 17.81 | 17.39 | 17.53 | 3,640,872 | -0.12(-0.70%) |
Oct 11, 2022 | 17.40 | 18.21 | 17.06 | 17.65 | 4,071,689 | +0.23(+1.30%) |
Oct 10, 2022 | 18.45 | 18.58 | 16.99 | 17.43 | 4,418,774 | -0.85(-4.65%) |
Oct 07, 2022 | 17.89 | 18.35 | 17.68 | 18.28 | 5,353,094 | +0.09(+0.52%) |
Oct 06, 2022 | 18.21 | 18.76 | 17.86 | 18.18 | 10,257,983 | -0.10(-0.57%) |
Oct 05, 2022 | 17.32 | 18.42 | 17.20 | 18.29 | 6,091,541 | +0.61(+3.48%) |
Oct 04, 2022 | 16.99 | 17.71 | 16.84 | 17.67 | 5,274,934 | +1.29(+7.84%) |