Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 18.38 | 18.49 | 18.06 | 18.46 | 851,471 | -0.16(-0.86%) |
Dec 29, 2022 | 18.40 | 18.78 | 18.21 | 18.62 | 1,367,854 | +0.30(+1.64%) |
Dec 28, 2022 | 18.71 | 18.88 | 17.96 | 18.32 | 1,672,429 | -0.39(-2.08%) |
Dec 27, 2022 | 19.57 | 19.72 | 18.67 | 18.71 | 896,415 | -0.90(-4.59%) |
Dec 23, 2022 | 19.60 | 19.95 | 19.18 | 19.61 | 601,718 | -0.11(-0.56%) |
Dec 22, 2022 | 19.01 | 19.74 | 18.83 | 19.72 | 1,094,121 | +0.53(+2.76%) |
Dec 21, 2022 | 19.60 | 19.81 | 19.03 | 19.19 | 1,694,739 | -0.36(-1.84%) |
Dec 20, 2022 | 19.39 | 19.94 | 19.39 | 19.55 | 1,288,059 | +0.12(+0.62%) |
Dec 19, 2022 | 20.77 | 20.93 | 19.42 | 19.43 | 1,195,779 | -1.29(-6.23%) |
Dec 16, 2022 | 21.17 | 21.45 | 20.31 | 20.72 | 2,867,298 | -0.78(-3.63%) |
Dec 15, 2022 | 21.50 | 21.74 | 21.04 | 21.50 | 872,761 | -0.29(-1.33%) |
Dec 14, 2022 | 22.02 | 22.27 | 21.62 | 21.79 | 632,042 | -0.32(-1.45%) |
Dec 13, 2022 | 22.83 | 23.16 | 21.88 | 22.11 | 678,172 | -0.03(-0.14%) |
Dec 12, 2022 | 21.72 | 22.36 | 21.43 | 22.14 | 850,106 | +0.59(+2.74%) |
Dec 09, 2022 | 22.02 | 22.02 | 20.73 | 21.55 | 985,997 | -0.53(-2.40%) |
Dec 08, 2022 | 21.34 | 22.12 | 21.02 | 22.08 | 829,336 | +0.71(+3.32%) |
Dec 07, 2022 | 21.96 | 22.23 | 21.23 | 21.37 | 808,103 | -0.36(-1.66%) |
Dec 06, 2022 | 20.92 | 21.75 | 20.49 | 21.73 | 876,893 | +0.63(+2.99%) |
Dec 05, 2022 | 22.10 | 22.12 | 20.91 | 21.10 | 1,268,735 | -1.05(-4.74%) |
Dec 02, 2022 | 21.43 | 22.35 | 21.23 | 22.15 | 724,526 | +0.39(+1.79%) |
Dec 01, 2022 | 21.72 | 21.93 | 21.38 | 21.76 | 1,313,858 | +0.05(+0.23%) |
Nov 30, 2022 | 21.86 | 22.19 | 21.07 | 21.71 | 1,546,227 | -0.12(-0.55%) |
Nov 29, 2022 | 22.46 | 22.63 | 21.62 | 21.83 | 831,155 | -0.67(-2.98%) |
Nov 28, 2022 | 23.03 | 23.80 | 22.36 | 22.50 | 1,079,176 | -0.51(-2.22%) |
Nov 25, 2022 | 22.67 | 23.12 | 22.32 | 23.01 | 294,389 | +0.22(+0.97%) |
Nov 23, 2022 | 22.58 | 23.16 | 22.40 | 22.79 | 543,714 | +0.11(+0.49%) |
Nov 22, 2022 | 22.07 | 22.83 | 21.73 | 22.68 | 1,013,554 | +0.58(+2.62%) |
Nov 21, 2022 | 22.40 | 22.52 | 21.51 | 22.10 | 805,476 | -0.52(-2.30%) |
Nov 18, 2022 | 22.55 | 22.95 | 22.03 | 22.62 | 691,441 | +0.65(+2.96%) |
Nov 17, 2022 | 22.73 | 22.93 | 21.90 | 21.97 | 1,024,891 | -1.18(-5.10%) |
Nov 16, 2022 | 24.19 | 24.50 | 22.39 | 23.15 | 1,630,836 | -0.61(-2.57%) |
Nov 15, 2022 | 24.05 | 24.43 | 23.44 | 23.76 | 1,186,582 | +0.36(+1.54%) |
Nov 14, 2022 | 22.80 | 23.61 | 22.07 | 23.40 | 2,046,701 | +0.91(+4.05%) |
Nov 11, 2022 | 22.70 | 23.18 | 21.59 | 22.49 | 1,691,980 | -0.48(-2.09%) |
Nov 10, 2022 | 20.78 | 23.31 | 20.78 | 22.97 | 2,036,839 | +2.67(+13.15%) |
Nov 09, 2022 | 20.34 | 21.10 | 18.96 | 20.30 | 2,527,470 | -1.09(-5.10%) |
Nov 08, 2022 | 21.41 | 21.54 | 20.90 | 21.39 | 1,828,717 | +0.11(+0.52%) |
Nov 07, 2022 | 21.22 | 22.03 | 20.97 | 21.28 | 1,220,775 | +0.10(+0.47%) |
Nov 04, 2022 | 21.82 | 21.82 | 20.80 | 21.18 | 1,550,396 | -0.33(-1.53%) |
Nov 03, 2022 | 21.83 | 22.23 | 21.46 | 21.51 | 1,157,647 | -0.60(-2.71%) |
Nov 02, 2022 | 22.30 | 22.87 | 21.71 | 22.11 | 1,061,075 | -0.35(-1.56%) |
Nov 01, 2022 | 22.50 | 22.89 | 22.06 | 22.46 | 705,812 | +0.15(+0.67%) |
Oct 31, 2022 | 22.93 | 23.40 | 22.18 | 22.31 | 1,085,116 | -0.13(-0.58%) |
Oct 28, 2022 | 23.38 | 23.44 | 21.77 | 22.44 | 1,584,583 | -0.76(-3.28%) |
Oct 27, 2022 | 23.75 | 24.20 | 23.13 | 23.20 | 1,587,815 | -0.56(-2.36%) |
Oct 26, 2022 | 23.55 | 25.02 | 23.55 | 23.76 | 1,168,140 | +0.22(+0.93%) |
Oct 25, 2022 | 22.51 | 23.55 | 22.37 | 23.54 | 1,732,448 | +1.01(+4.48%) |
Oct 24, 2022 | 23.39 | 23.49 | 22.41 | 22.53 | 1,324,268 | -0.84(-3.59%) |
Oct 21, 2022 | 23.30 | 23.58 | 22.70 | 23.37 | 767,081 | -0.15(-0.64%) |
Oct 20, 2022 | 23.89 | 24.74 | 23.31 | 23.52 | 1,124,892 | -0.38(-1.59%) |
Oct 19, 2022 | 24.95 | 24.99 | 23.40 | 23.90 | 1,188,988 | -1.36(-5.38%) |
Oct 18, 2022 | 25.36 | 25.70 | 24.88 | 25.26 | 1,056,743 | +0.61(+2.47%) |
Oct 17, 2022 | 25.50 | 25.90 | 24.28 | 24.65 | 1,585,580 | -0.45(-1.79%) |
Oct 14, 2022 | 27.06 | 27.30 | 25.00 | 25.10 | 1,495,986 | -1.87(-6.93%) |
Oct 13, 2022 | 26.92 | 27.33 | 26.23 | 26.97 | 1,710,003 | -1.12(-3.99%) |
Oct 12, 2022 | 28.14 | 28.28 | 27.17 | 28.09 | 1,404,141 | -0.15(-0.53%) |
Oct 11, 2022 | 28.63 | 29.05 | 27.63 | 28.24 | 1,107,768 | -0.65(-2.25%) |
Oct 10, 2022 | 29.29 | 29.29 | 28.17 | 28.89 | 887,471 | -0.48(-1.63%) |
Oct 07, 2022 | 30.66 | 30.95 | 29.00 | 29.37 | 1,205,191 | -1.29(-4.19%) |
Oct 06, 2022 | 29.61 | 30.89 | 29.04 | 30.66 | 2,220,813 | +1.48(+5.09%) |
Oct 05, 2022 | 28.97 | 29.30 | 28.12 | 29.17 | 889,682 | +0.11(+0.38%) |
Oct 04, 2022 | 28.68 | 29.12 | 28.20 | 29.06 | 1,661,190 | +0.83(+2.94%) |