Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.46 | 22.05 | 21.36 | 21.80 | 734,682 | +0.05(+0.22%) |
Dec 29, 2022 | 21.72 | 21.95 | 21.48 | 21.75 | 600,136 | +0.24(+1.12%) |
Dec 28, 2022 | 21.72 | 21.98 | 21.36 | 21.51 | 943,715 | -0.35(-1.58%) |
Dec 27, 2022 | 21.65 | 22.26 | 21.45 | 21.86 | 855,423 | +0.25(+1.16%) |
Dec 23, 2022 | 20.94 | 21.61 | 20.92 | 21.61 | 596,847 | +0.59(+2.79%) |
Dec 22, 2022 | 21.38 | 21.43 | 20.55 | 21.02 | 1,054,514 | -0.71(-3.27%) |
Dec 21, 2022 | 22.06 | 22.18 | 21.72 | 21.73 | 776,022 | +0.00(+0.00%) |
Dec 20, 2022 | 21.66 | 21.93 | 21.50 | 21.73 | 884,799 | -0.06(-0.26%) |
Dec 19, 2022 | 22.70 | 22.70 | 21.66 | 21.79 | 935,748 | -0.83(-3.66%) |
Dec 16, 2022 | 22.97 | 23.24 | 22.53 | 22.61 | 2,946,618 | -0.66(-2.85%) |
Dec 15, 2022 | 23.70 | 23.86 | 23.15 | 23.28 | 1,225,076 | -0.64(-2.69%) |
Dec 14, 2022 | 23.67 | 24.14 | 23.41 | 23.92 | 2,919,454 | +0.02(+0.08%) |
Dec 13, 2022 | 24.34 | 24.59 | 23.81 | 23.90 | 3,454,858 | +0.41(+1.76%) |
Dec 12, 2022 | 22.88 | 23.63 | 22.63 | 23.49 | 870,807 | +0.35(+1.50%) |
Dec 09, 2022 | 23.51 | 23.69 | 23.12 | 23.14 | 782,537 | -0.36(-1.51%) |
Dec 08, 2022 | 23.50 | 23.82 | 23.33 | 23.50 | 921,175 | +0.28(+1.20%) |
Dec 07, 2022 | 23.26 | 23.80 | 23.20 | 23.22 | 821,619 | -0.31(-1.31%) |
Dec 06, 2022 | 23.74 | 23.86 | 23.29 | 23.53 | 721,205 | -0.18(-0.77%) |
Dec 05, 2022 | 24.04 | 24.39 | 23.67 | 23.71 | 3,034,459 | -0.69(-2.84%) |
Dec 02, 2022 | 23.72 | 24.62 | 23.72 | 24.40 | 1,289,928 | +0.32(+1.32%) |
Dec 01, 2022 | 23.64 | 24.22 | 23.20 | 24.08 | 1,590,451 | +0.50(+2.12%) |
Nov 30, 2022 | 23.41 | 23.61 | 22.74 | 23.59 | 1,093,981 | +0.29(+1.24%) |
Nov 29, 2022 | 23.16 | 23.53 | 22.96 | 23.30 | 1,695,770 | +0.23(+1.00%) |
Nov 28, 2022 | 22.69 | 23.09 | 22.51 | 23.07 | 968,019 | +0.13(+0.59%) |
Nov 25, 2022 | 22.98 | 23.14 | 22.84 | 22.93 | 346,382 | -0.01(-0.04%) |
Nov 23, 2022 | 22.94 | 23.16 | 22.75 | 22.94 | 721,789 | -0.10(-0.41%) |
Nov 22, 2022 | 22.86 | 23.26 | 22.59 | 23.04 | 988,109 | +0.20(+0.88%) |
Nov 21, 2022 | 23.01 | 23.32 | 22.60 | 22.84 | 807,321 | -0.49(-2.08%) |
Nov 18, 2022 | 23.81 | 23.86 | 23.03 | 23.32 | 1,124,875 | +0.06(+0.25%) |
Nov 17, 2022 | 22.86 | 23.28 | 22.83 | 23.27 | 815,842 | -0.12(-0.53%) |
Nov 16, 2022 | 23.33 | 23.57 | 22.73 | 23.39 | 1,423,152 | -0.36(-1.52%) |
Nov 15, 2022 | 23.30 | 23.99 | 23.03 | 23.75 | 1,544,066 | +0.96(+4.22%) |
Nov 14, 2022 | 22.13 | 23.40 | 21.92 | 22.79 | 2,210,298 | +0.50(+2.22%) |
Nov 11, 2022 | 22.94 | 23.52 | 22.15 | 22.29 | 2,667,167 | -0.22(-0.97%) |
Nov 10, 2022 | 21.83 | 22.83 | 21.33 | 22.51 | 2,485,652 | +1.04(+4.84%) |
Nov 09, 2022 | 23.23 | 23.39 | 21.20 | 21.47 | 4,015,339 | -1.79(-7.70%) |
Nov 08, 2022 | 20.49 | 23.28 | 20.12 | 23.27 | 4,179,962 | +4.25(+22.36%) |
Nov 07, 2022 | 19.27 | 19.48 | 18.80 | 19.01 | 1,370,070 | +0.00(+0.00%) |
Nov 04, 2022 | 18.80 | 19.18 | 18.54 | 19.01 | 1,052,050 | +0.74(+4.07%) |
Nov 03, 2022 | 17.96 | 18.72 | 17.88 | 18.27 | 1,362,819 | -0.24(-1.29%) |
Nov 02, 2022 | 19.17 | 19.54 | 18.49 | 18.51 | 1,129,214 | -0.76(-3.96%) |
Nov 01, 2022 | 19.58 | 19.64 | 19.12 | 19.27 | 824,813 | +0.16(+0.85%) |
Oct 31, 2022 | 19.30 | 19.50 | 19.11 | 19.11 | 1,022,594 | -0.21(-1.09%) |
Oct 28, 2022 | 18.87 | 19.34 | 18.65 | 19.32 | 800,505 | +0.31(+1.60%) |
Oct 27, 2022 | 19.10 | 19.41 | 18.89 | 19.01 | 1,019,376 | +0.29(+1.53%) |
Oct 26, 2022 | 18.56 | 19.18 | 18.56 | 18.73 | 1,143,278 | +0.27(+1.45%) |
Oct 25, 2022 | 17.98 | 18.76 | 17.98 | 18.46 | 1,461,866 | +0.57(+3.20%) |
Oct 24, 2022 | 17.71 | 18.10 | 17.24 | 17.89 | 1,294,418 | +0.09(+0.48%) |
Oct 21, 2022 | 17.77 | 18.01 | 17.17 | 17.80 | 1,941,422 | +0.10(+0.54%) |
Oct 20, 2022 | 17.70 | 18.43 | 17.66 | 17.71 | 1,289,818 | +0.10(+0.60%) |
Oct 19, 2022 | 17.87 | 18.15 | 17.26 | 17.60 | 1,561,664 | -0.43(-2.38%) |
Oct 18, 2022 | 18.10 | 18.59 | 17.98 | 18.03 | 2,039,246 | +0.50(+2.83%) |
Oct 17, 2022 | 17.07 | 17.61 | 17.07 | 17.54 | 1,736,622 | +0.94(+5.69%) |
Oct 14, 2022 | 17.52 | 17.74 | 16.55 | 16.59 | 1,899,809 | -0.66(-3.81%) |
Oct 13, 2022 | 15.97 | 17.49 | 15.76 | 17.25 | 3,172,377 | +0.78(+4.75%) |
Oct 12, 2022 | 16.06 | 16.55 | 15.85 | 16.47 | 1,371,293 | +0.31(+1.95%) |
Oct 11, 2022 | 16.16 | 16.24 | 15.28 | 16.16 | 2,540,069 | -0.01(-0.06%) |
Oct 10, 2022 | 16.44 | 16.57 | 15.78 | 16.16 | 1,755,963 | -0.43(-2.58%) |
Oct 07, 2022 | 16.38 | 16.76 | 16.16 | 16.59 | 1,000,879 | -0.18(-1.08%) |
Oct 06, 2022 | 16.93 | 17.39 | 16.58 | 16.77 | 884,325 | -0.37(-2.17%) |
Oct 05, 2022 | 16.36 | 17.30 | 16.36 | 17.15 | 1,235,485 | +0.40(+2.39%) |
Oct 04, 2022 | 16.01 | 16.96 | 15.98 | 16.75 | 2,342,380 | +1.22(+7.86%) |