Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.90 | 0 | +0.31(+1.31%) | |||
Dec 29, 2022 | 22.80 | 23.77 | 22.67 | 23.59 | 508,250 | +0.56(+2.43%) |
Dec 28, 2022 | 23.88 | 23.88 | 22.89 | 23.03 | 505,976 | -0.90(-3.76%) |
Dec 23, 2022 | 23.93 | 0 | +1.08(+4.73%) | |||
Dec 22, 2022 | 23.75 | 23.83 | 22.46 | 22.85 | 756,393 | -0.90(-3.79%) |
Dec 21, 2022 | 23.25 | 23.79 | 22.97 | 23.75 | 1,071,285 | +1.05(+4.63%) |
Dec 20, 2022 | 22.26 | 22.83 | 22.26 | 22.70 | 552,485 | +0.36(+1.61%) |
Dec 19, 2022 | 22.67 | 22.85 | 22.08 | 22.34 | 819,028 | -0.16(-0.71%) |
Dec 16, 2022 | 22.30 | 22.64 | 21.90 | 22.50 | 1,383,008 | -0.39(-1.70%) |
Dec 15, 2022 | 22.75 | 22.97 | 22.25 | 22.89 | 719,503 | -0.04(-0.17%) |
Dec 14, 2022 | 22.99 | 23.18 | 22.29 | 22.93 | 856,468 | +0.22(+0.97%) |
Dec 13, 2022 | 23.06 | 23.27 | 22.53 | 22.71 | 813,207 | +0.16(+0.71%) |
Dec 12, 2022 | 22.14 | 22.89 | 22.10 | 22.55 | 960,486 | +0.52(+2.36%) |
Dec 09, 2022 | 22.70 | 23.10 | 22.01 | 22.03 | 1,045,278 | -0.68(-2.99%) |
Dec 08, 2022 | 23.23 | 23.52 | 22.53 | 22.71 | 1,127,564 | +0.06(+0.26%) |
Dec 07, 2022 | 22.70 | 23.34 | 22.50 | 22.65 | 1,305,743 | -0.21(-0.92%) |
Dec 06, 2022 | 23.31 | 24.04 | 22.77 | 22.86 | 1,543,283 | -0.56(-2.39%) |
Dec 05, 2022 | 24.81 | 25.18 | 23.38 | 23.42 | 1,089,179 | -1.02(-4.17%) |
Dec 02, 2022 | 23.95 | 24.80 | 23.81 | 24.44 | 804,145 | +0.38(+1.58%) |
Dec 01, 2022 | 25.40 | 25.41 | 24.01 | 24.06 | 932,680 | -0.95(-3.80%) |
Nov 30, 2022 | 25.33 | 25.60 | 24.90 | 25.01 | 1,279,073 | -0.04(-0.16%) |
Nov 29, 2022 | 24.93 | 25.53 | 24.87 | 25.05 | 948,780 | +0.46(+1.87%) |
Nov 28, 2022 | 24.00 | 24.68 | 23.73 | 24.59 | 1,223,984 | -0.05(-0.20%) |
Nov 25, 2022 | 25.00 | 25.03 | 24.58 | 24.64 | 661,112 | -0.36(-1.44%) |
Nov 24, 2022 | 24.81 | 25.21 | 24.70 | 25.00 | 291,437 | +0.23(+0.93%) |
Nov 23, 2022 | 24.75 | 25.04 | 24.57 | 24.77 | 734,142 | -0.39(-1.55%) |
Nov 22, 2022 | 24.61 | 25.29 | 24.32 | 25.16 | 1,070,850 | +0.89(+3.67%) |
Nov 21, 2022 | 24.37 | 24.61 | 23.01 | 24.27 | 2,055,377 | -0.79(-3.15%) |
Nov 18, 2022 | 23.48 | 25.10 | 23.30 | 25.06 | 1,308,261 | +0.58(+2.37%) |
Nov 17, 2022 | 24.06 | 24.53 | 23.54 | 24.48 | 1,027,369 | +0.00(+0.00%) |
Nov 16, 2022 | 25.02 | 25.07 | 24.46 | 24.48 | 1,051,935 | -0.99(-3.89%) |
Nov 15, 2022 | 24.95 | 25.53 | 24.49 | 25.47 | 883,215 | +0.66(+2.66%) |
Nov 14, 2022 | 24.76 | 25.32 | 24.73 | 24.81 | 960,982 | -0.07(-0.28%) |
Nov 11, 2022 | 24.39 | 25.17 | 24.35 | 24.88 | 1,117,888 | +0.92(+3.84%) |
Nov 10, 2022 | 24.10 | 24.16 | 23.62 | 23.96 | 812,512 | +0.22(+0.93%) |
Nov 09, 2022 | 24.70 | 24.79 | 23.67 | 23.74 | 1,035,982 | -1.44(-5.72%) |
Nov 08, 2022 | 25.25 | 25.36 | 24.89 | 25.18 | 787,431 | -0.11(-0.43%) |
Nov 07, 2022 | 24.99 | 25.58 | 24.67 | 25.29 | 1,042,187 | +0.63(+2.55%) |
Nov 04, 2022 | 24.26 | 25.72 | 24.26 | 24.66 | 2,093,082 | +0.94(+3.96%) |
Nov 03, 2022 | 23.22 | 23.97 | 23.12 | 23.72 | 1,129,003 | +0.33(+1.41%) |
Nov 02, 2022 | 23.63 | 23.39 | 1,302,360 | -0.19(-0.81%) | ||
Nov 01, 2022 | 23.98 | 24.05 | 23.57 | 23.58 | 665,766 | -0.04(-0.17%) |
Oct 31, 2022 | 22.85 | 23.64 | 22.78 | 23.62 | 1,251,915 | +0.57(+2.47%) |
Oct 28, 2022 | 23.31 | 23.41 | 22.59 | 23.05 | 905,144 | -0.07(-0.30%) |
Oct 27, 2022 | 23.98 | 24.11 | 23.08 | 23.12 | 806,049 | -0.39(-1.66%) |
Oct 26, 2022 | 23.05 | 23.73 | 22.82 | 23.51 | 798,807 | +0.43(+1.86%) |
Oct 25, 2022 | 23.50 | 23.66 | 23.06 | 23.08 | 855,731 | -0.43(-1.83%) |
Oct 24, 2022 | 22.96 | 23.64 | 22.80 | 23.51 | 1,166,546 | +0.61(+2.66%) |
Oct 21, 2022 | 22.90 | 22.98 | 22.42 | 22.90 | 784,988 | +0.06(+0.26%) |
Oct 20, 2022 | 22.70 | 23.11 | 22.60 | 22.84 | 1,199,337 | +0.42(+1.87%) |
Oct 19, 2022 | 21.64 | 22.64 | 21.56 | 22.42 | 974,749 | +0.92(+4.28%) |
Oct 18, 2022 | 21.55 | 21.86 | 21.07 | 21.50 | 751,265 | +0.07(+0.33%) |
Oct 17, 2022 | 21.11 | 21.77 | 21.11 | 21.43 | 682,625 | +0.49(+2.34%) |
Oct 14, 2022 | 21.59 | 21.85 | 20.91 | 20.94 | 914,462 | -0.91(-4.16%) |
Oct 13, 2022 | 20.96 | 22.36 | 20.96 | 21.85 | 1,256,091 | +0.34(+1.58%) |
Oct 12, 2022 | 21.17 | 21.83 | 20.83 | 21.51 | 1,503,119 | +0.22(+1.03%) |
Oct 11, 2022 | 21.21 | 21.76 | 20.76 | 21.29 | 1,118,265 | -0.96(-4.31%) |
Oct 07, 2022 | 22.25 | 0 | +0.07(+0.32%) | |||
Oct 06, 2022 | 21.23 | 22.24 | 21.20 | 22.18 | 1,144,521 | +0.86(+4.03%) |
Oct 05, 2022 | 21.04 | 21.54 | 20.28 | 21.32 | 1,111,174 | +0.55(+2.65%) |
Oct 04, 2022 | 21.01 | 21.21 | 20.59 | 20.77 | 1,296,901 | +0.32(+1.56%) |