Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.61 | 23.12 | 22.60 | 23.04 | 3,348,089 | +0.08(+0.37%) |
Dec 29, 2022 | 22.28 | 23.06 | 22.28 | 22.95 | 4,011,525 | +0.79(+3.57%) |
Dec 28, 2022 | 22.38 | 22.49 | 21.83 | 22.16 | 3,227,103 | -0.15(-0.68%) |
Dec 27, 2022 | 22.55 | 22.57 | 22.17 | 22.31 | 2,877,978 | -0.24(-1.04%) |
Dec 23, 2022 | 22.12 | 22.59 | 21.92 | 22.55 | 3,248,581 | +0.42(+1.92%) |
Dec 22, 2022 | 21.95 | 22.15 | 21.05 | 22.12 | 6,491,460 | -0.52(-2.29%) |
Dec 21, 2022 | 22.41 | 22.93 | 22.39 | 22.64 | 4,519,630 | +0.52(+2.34%) |
Dec 20, 2022 | 22.01 | 22.58 | 21.87 | 22.12 | 6,440,375 | +0.01(+0.04%) |
Dec 19, 2022 | 23.06 | 23.23 | 21.97 | 22.11 | 7,127,233 | -1.02(-4.40%) |
Dec 16, 2022 | 23.16 | 23.55 | 22.67 | 23.13 | 10,027,298 | -0.36(-1.52%) |
Dec 15, 2022 | 23.53 | 23.66 | 23.08 | 23.49 | 6,797,336 | -0.52(-2.16%) |
Dec 14, 2022 | 24.31 | 24.58 | 23.69 | 24.01 | 6,019,236 | -0.43(-1.77%) |
Dec 13, 2022 | 25.25 | 26.24 | 24.26 | 24.44 | 6,422,383 | +0.20(+0.82%) |
Dec 12, 2022 | 23.48 | 24.31 | 23.32 | 24.24 | 6,722,966 | +0.68(+2.88%) |
Dec 09, 2022 | 23.22 | 23.63 | 23.04 | 23.56 | 4,168,429 | +0.17(+0.72%) |
Dec 08, 2022 | 23.75 | 23.83 | 23.22 | 23.39 | 4,068,325 | -0.16(-0.68%) |
Dec 07, 2022 | 23.67 | 24.04 | 23.48 | 23.55 | 4,476,656 | -0.34(-1.42%) |
Dec 06, 2022 | 23.55 | 23.92 | 23.15 | 23.89 | 6,574,553 | +0.24(+1.04%) |
Dec 05, 2022 | 24.21 | 24.37 | 23.50 | 23.65 | 5,843,887 | -0.96(-3.91%) |
Dec 02, 2022 | 24.12 | 24.73 | 24.10 | 24.61 | 5,201,173 | +0.19(+0.77%) |
Dec 01, 2022 | 24.54 | 24.97 | 23.88 | 24.42 | 7,992,602 | -1.03(-4.04%) |
Nov 30, 2022 | 24.92 | 25.45 | 24.01 | 25.45 | 7,442,600 | +0.47(+1.89%) |
Nov 29, 2022 | 24.65 | 25.15 | 24.51 | 24.98 | 4,186,719 | +0.41(+1.65%) |
Nov 28, 2022 | 24.69 | 24.87 | 24.42 | 24.57 | 3,187,645 | -0.56(-2.21%) |
Nov 25, 2022 | 24.87 | 25.24 | 24.87 | 25.13 | 1,042,646 | +0.13(+0.53%) |
Nov 23, 2022 | 24.65 | 25.12 | 24.45 | 25.00 | 2,572,379 | +0.27(+1.11%) |
Nov 22, 2022 | 24.66 | 24.97 | 24.45 | 24.72 | 2,644,365 | +0.33(+1.35%) |
Nov 21, 2022 | 24.34 | 24.63 | 24.32 | 24.39 | 3,579,170 | -0.11(-0.46%) |
Nov 18, 2022 | 25.31 | 25.39 | 24.11 | 24.51 | 3,924,955 | -0.20(-0.80%) |
Nov 17, 2022 | 24.95 | 24.98 | 24.03 | 24.70 | 5,684,332 | -0.78(-3.07%) |
Nov 16, 2022 | 25.63 | 25.99 | 25.06 | 25.49 | 5,901,516 | -0.23(-0.88%) |
Nov 15, 2022 | 27.04 | 27.20 | 25.64 | 25.71 | 5,486,521 | -0.69(-2.61%) |
Nov 14, 2022 | 27.42 | 27.64 | 26.39 | 26.40 | 4,984,525 | -1.39(-5.02%) |
Nov 11, 2022 | 27.23 | 28.15 | 27.13 | 27.79 | 5,830,642 | +0.77(+2.86%) |
Nov 10, 2022 | 24.72 | 27.40 | 24.72 | 27.02 | 9,565,311 | +3.62(+15.46%) |
Nov 09, 2022 | 23.92 | 24.09 | 23.39 | 23.40 | 7,061,888 | -0.90(-3.72%) |
Nov 08, 2022 | 24.31 | 24.84 | 23.96 | 24.31 | 3,855,716 | -0.02(-0.08%) |
Nov 07, 2022 | 24.52 | 24.67 | 23.79 | 24.33 | 4,041,219 | +0.13(+0.55%) |
Nov 04, 2022 | 24.20 | 24.66 | 23.81 | 24.20 | 4,759,392 | +0.46(+1.95%) |
Nov 03, 2022 | 24.61 | 24.71 | 23.68 | 23.73 | 5,509,467 | -1.39(-5.51%) |
Nov 02, 2022 | 25.76 | 25.12 | 25.12 | 6,409,478 | -0.95(-3.65%) | |
Nov 01, 2022 | 26.44 | 26.59 | 25.82 | 26.07 | 3,737,113 | +0.10(+0.40%) |
Oct 31, 2022 | 26.32 | 26.47 | 25.92 | 25.97 | 4,020,587 | -0.41(-1.54%) |
Oct 28, 2022 | 25.64 | 26.41 | 25.38 | 26.37 | 3,448,522 | +1.03(+4.05%) |
Oct 27, 2022 | 25.76 | 26.03 | 24.96 | 25.35 | 5,373,222 | +0.01(+0.04%) |
Oct 26, 2022 | 24.95 | 25.72 | 24.81 | 25.34 | 4,039,601 | +0.06(+0.22%) |
Oct 25, 2022 | 24.68 | 25.75 | 24.68 | 25.28 | 6,897,387 | +0.50(+2.03%) |
Oct 24, 2022 | 24.64 | 24.95 | 24.15 | 24.78 | 6,467,015 | +0.48(+1.96%) |
Oct 21, 2022 | 24.30 | 24.67 | 23.76 | 24.30 | 8,981,868 | -0.18(-0.72%) |
Oct 20, 2022 | 24.04 | 25.15 | 23.61 | 24.48 | 10,053,966 | -0.16(-0.64%) |
Oct 19, 2022 | 24.24 | 25.82 | 23.90 | 24.64 | 19,027,748 | -2.13(-7.94%) |
Oct 18, 2022 | 26.20 | 27.08 | 26.02 | 26.76 | 15,287,797 | -1.30(-4.65%) |
Oct 17, 2022 | 28.25 | 28.44 | 27.94 | 28.07 | 4,054,731 | +0.80(+2.94%) |
Oct 14, 2022 | 28.39 | 28.62 | 27.22 | 27.27 | 4,212,790 | -0.86(-3.05%) |
Oct 13, 2022 | 26.46 | 28.30 | 25.95 | 28.12 | 4,684,183 | +1.04(+3.86%) |
Oct 12, 2022 | 26.78 | 27.44 | 26.50 | 27.08 | 3,500,850 | +0.24(+0.90%) |
Oct 11, 2022 | 26.61 | 27.89 | 26.55 | 26.84 | 5,028,119 | +0.04(+0.14%) |
Oct 10, 2022 | 27.37 | 27.62 | 26.54 | 26.80 | 4,010,725 | -0.34(-1.24%) |
Oct 07, 2022 | 27.84 | 27.95 | 27.02 | 27.14 | 4,952,213 | -1.11(-3.93%) |
Oct 06, 2022 | 28.13 | 28.60 | 27.84 | 28.25 | 3,745,484 | -0.36(-1.27%) |
Oct 05, 2022 | 28.06 | 28.81 | 27.95 | 28.61 | 3,841,634 | -0.12(-0.42%) |
Oct 04, 2022 | 27.89 | 28.73 | 27.89 | 28.73 | 5,520,818 | +1.48(+5.44%) |