Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.97 | 18.27 | 17.90 | 18.09 | 297,627 | +0.00(+0.00%) |
Dec 29, 2022 | 17.54 | 18.14 | 17.52 | 18.09 | 341,666 | +0.52(+2.96%) |
Dec 28, 2022 | 17.65 | 18.03 | 17.42 | 17.57 | 400,782 | -0.28(-1.56%) |
Dec 27, 2022 | 18.06 | 18.07 | 17.76 | 17.85 | 263,403 | -0.24(-1.33%) |
Dec 23, 2022 | 17.79 | 18.20 | 17.65 | 18.09 | 240,741 | +0.12(+0.64%) |
Dec 22, 2022 | 18.14 | 18.14 | 17.79 | 17.97 | 240,659 | -0.35(-1.89%) |
Dec 21, 2022 | 17.87 | 18.47 | 17.83 | 18.32 | 269,765 | +0.45(+2.53%) |
Dec 20, 2022 | 17.81 | 17.99 | 17.57 | 17.87 | 548,960 | -0.06(-0.32%) |
Dec 19, 2022 | 18.13 | 18.31 | 17.79 | 17.92 | 641,865 | -0.31(-1.69%) |
Dec 16, 2022 | 18.45 | 18.68 | 18.13 | 18.23 | 2,678,238 | -0.37(-1.97%) |
Dec 15, 2022 | 19.47 | 19.56 | 18.35 | 18.60 | 811,590 | -1.18(-5.99%) |
Dec 14, 2022 | 19.68 | 20.24 | 19.52 | 19.78 | 696,465 | +0.20(+1.03%) |
Dec 13, 2022 | 20.18 | 20.36 | 19.48 | 19.58 | 594,033 | -0.13(-0.63%) |
Dec 12, 2022 | 19.48 | 19.71 | 19.30 | 19.71 | 309,047 | +0.48(+2.50%) |
Dec 09, 2022 | 19.76 | 19.76 | 19.19 | 19.22 | 298,631 | -0.50(-2.54%) |
Dec 08, 2022 | 18.53 | 19.76 | 18.51 | 19.72 | 434,698 | +1.39(+7.56%) |
Dec 07, 2022 | 18.70 | 18.83 | 18.31 | 18.34 | 583,563 | -0.32(-1.70%) |
Dec 06, 2022 | 19.75 | 19.92 | 18.63 | 18.66 | 469,673 | -1.18(-5.97%) |
Dec 05, 2022 | 20.17 | 20.17 | 19.70 | 19.84 | 315,660 | -0.25(-1.25%) |
Dec 02, 2022 | 19.79 | 20.11 | 19.43 | 20.09 | 515,629 | +0.30(+1.51%) |
Dec 01, 2022 | 19.64 | 19.79 | 19.40 | 19.79 | 322,144 | +0.28(+1.43%) |
Nov 30, 2022 | 18.87 | 19.56 | 18.69 | 19.51 | 653,918 | +0.76(+4.06%) |
Nov 29, 2022 | 19.12 | 19.12 | 18.69 | 18.75 | 351,903 | -0.10(-0.51%) |
Nov 28, 2022 | 19.31 | 19.39 | 18.63 | 18.85 | 372,110 | -0.68(-3.50%) |
Nov 25, 2022 | 20.00 | 20.06 | 19.50 | 19.53 | 165,632 | +0.04(+0.20%) |
Nov 23, 2022 | 19.60 | 20.06 | 19.31 | 19.49 | 440,398 | -0.10(-0.49%) |
Nov 22, 2022 | 19.79 | 19.81 | 19.53 | 19.59 | 353,738 | -0.16(-0.83%) |
Nov 21, 2022 | 19.95 | 20.02 | 19.41 | 19.75 | 314,891 | -0.42(-2.10%) |
Nov 18, 2022 | 19.99 | 20.78 | 19.88 | 20.18 | 582,053 | +0.60(+3.08%) |
Nov 17, 2022 | 19.45 | 19.58 | 19.06 | 19.57 | 406,728 | +0.01(+0.05%) |
Nov 16, 2022 | 20.38 | 20.48 | 19.48 | 19.56 | 491,095 | -1.08(-5.25%) |
Nov 15, 2022 | 19.62 | 20.75 | 19.62 | 20.65 | 717,593 | +1.60(+8.40%) |
Nov 14, 2022 | 18.75 | 19.36 | 18.74 | 19.05 | 471,239 | +0.23(+1.22%) |
Nov 11, 2022 | 18.61 | 19.21 | 18.38 | 18.82 | 622,900 | +0.20(+1.08%) |
Nov 10, 2022 | 17.89 | 18.73 | 17.75 | 18.61 | 656,980 | +1.18(+6.76%) |
Nov 09, 2022 | 19.23 | 19.23 | 17.39 | 17.44 | 1,152,435 | -1.94(-10.00%) |
Nov 08, 2022 | 19.41 | 19.91 | 17.91 | 19.37 | 1,960,034 | -0.42(-2.13%) |
Nov 07, 2022 | 19.70 | 20.02 | 19.56 | 19.79 | 928,041 | +0.14(+0.73%) |
Nov 04, 2022 | 21.48 | 21.48 | 19.03 | 19.65 | 1,190,824 | -1.74(-8.15%) |
Nov 03, 2022 | 21.17 | 21.57 | 21.10 | 21.39 | 365,940 | -0.07(-0.31%) |
Nov 02, 2022 | 21.83 | 21.32 | 21.46 | 541,823 | -0.26(-1.19%) | |
Nov 01, 2022 | 21.68 | 21.88 | 21.39 | 21.72 | 428,754 | +0.19(+0.89%) |
Oct 31, 2022 | 21.39 | 21.98 | 21.39 | 21.53 | 661,346 | -0.04(-0.18%) |
Oct 28, 2022 | 21.54 | 21.75 | 21.47 | 21.57 | 465,249 | +0.05(+0.22%) |
Oct 27, 2022 | 21.56 | 21.87 | 21.33 | 21.52 | 534,401 | +0.06(+0.27%) |
Oct 26, 2022 | 21.05 | 21.66 | 20.91 | 21.46 | 580,930 | +0.62(+2.99%) |
Oct 25, 2022 | 19.23 | 21.45 | 18.95 | 20.84 | 1,914,887 | +2.32(+12.53%) |
Oct 24, 2022 | 18.50 | 18.63 | 18.20 | 18.52 | 213,856 | +0.20(+1.10%) |
Oct 21, 2022 | 18.08 | 18.49 | 18.01 | 18.32 | 302,639 | +0.39(+2.19%) |
Oct 20, 2022 | 18.14 | 18.57 | 17.91 | 17.92 | 349,106 | -0.35(-1.94%) |
Oct 19, 2022 | 18.48 | 18.63 | 18.17 | 18.28 | 355,480 | -0.51(-2.70%) |
Oct 18, 2022 | 19.03 | 19.29 | 18.47 | 18.79 | 581,277 | -0.12(-0.61%) |
Oct 17, 2022 | 18.88 | 19.17 | 18.68 | 18.90 | 499,944 | +0.42(+2.28%) |
Oct 14, 2022 | 18.87 | 18.98 | 18.28 | 18.48 | 393,121 | -0.58(-3.07%) |
Oct 13, 2022 | 18.36 | 19.08 | 18.02 | 19.07 | 400,786 | +0.55(+2.95%) |
Oct 12, 2022 | 18.69 | 18.91 | 18.52 | 18.52 | 279,458 | -0.18(-0.97%) |
Oct 11, 2022 | 18.98 | 19.15 | 18.38 | 18.70 | 423,674 | -0.49(-2.55%) |
Oct 10, 2022 | 19.48 | 19.74 | 18.84 | 19.19 | 407,689 | -0.48(-2.44%) |
Oct 07, 2022 | 19.31 | 19.74 | 19.31 | 19.67 | 878,347 | +0.29(+1.48%) |
Oct 06, 2022 | 19.73 | 19.92 | 19.25 | 19.38 | 674,492 | -0.45(-2.27%) |
Oct 05, 2022 | 19.49 | 20.01 | 19.41 | 19.83 | 450,305 | +0.16(+0.83%) |
Oct 04, 2022 | 19.17 | 19.67 | 19.13 | 19.67 | 831,124 | +0.71(+3.74%) |