Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.98 | 24.86 | 23.59 | 24.67 | 1,347,581 | +0.21(+0.86%) |
Dec 29, 2022 | 23.82 | 25.27 | 23.48 | 24.46 | 2,340,532 | +1.10(+4.71%) |
Dec 28, 2022 | 23.72 | 24.07 | 23.05 | 23.36 | 1,257,959 | -0.40(-1.68%) |
Dec 27, 2022 | 24.79 | 24.93 | 23.64 | 23.76 | 1,475,107 | -1.22(-4.88%) |
Dec 23, 2022 | 26.13 | 26.34 | 24.86 | 24.98 | 1,603,748 | -0.94(-3.63%) |
Dec 22, 2022 | 25.45 | 26.00 | 24.43 | 25.92 | 2,233,618 | +0.10(+0.39%) |
Dec 21, 2022 | 25.47 | 26.09 | 24.21 | 25.82 | 2,294,599 | +0.62(+2.46%) |
Dec 20, 2022 | 24.44 | 25.88 | 24.03 | 25.20 | 1,805,678 | +0.48(+1.94%) |
Dec 19, 2022 | 26.74 | 26.81 | 24.52 | 24.72 | 1,897,573 | -2.00(-7.49%) |
Dec 16, 2022 | 26.56 | 27.32 | 25.89 | 26.72 | 4,715,073 | -0.14(-0.52%) |
Dec 15, 2022 | 27.00 | 29.70 | 26.34 | 26.86 | 3,130,733 | -0.28(-1.03%) |
Dec 14, 2022 | 25.97 | 27.70 | 25.97 | 27.14 | 2,261,088 | +1.55(+6.06%) |
Dec 13, 2022 | 25.17 | 25.88 | 24.52 | 25.59 | 2,302,275 | +1.54(+6.40%) |
Dec 12, 2022 | 23.45 | 24.49 | 23.38 | 24.05 | 1,607,861 | +0.24(+1.01%) |
Dec 09, 2022 | 24.28 | 25.00 | 23.65 | 23.81 | 2,185,069 | -0.86(-3.49%) |
Dec 08, 2022 | 24.09 | 25.03 | 23.67 | 24.67 | 4,650,691 | +1.43(+6.15%) |
Dec 07, 2022 | 23.96 | 24.33 | 22.94 | 23.24 | 3,091,813 | -0.76(-3.17%) |
Dec 06, 2022 | 25.25 | 25.43 | 23.36 | 24.00 | 6,178,177 | -1.27(-5.03%) |
Dec 05, 2022 | 24.79 | 26.23 | 24.27 | 25.27 | 8,102,402 | +0.48(+1.94%) |
Dec 02, 2022 | 22.95 | 25.15 | 22.83 | 24.79 | 17,313,830 | +1.49(+6.39%) |
Dec 01, 2022 | 24.80 | 25.08 | 23.03 | 23.30 | 8,557,593 | -5.67(-19.57%) |
Nov 30, 2022 | 28.34 | 29.03 | 27.38 | 28.97 | 2,139,878 | +1.03(+3.69%) |
Nov 29, 2022 | 29.45 | 29.87 | 27.88 | 27.94 | 1,568,050 | -1.11(-3.82%) |
Nov 28, 2022 | 30.70 | 30.87 | 29.00 | 29.05 | 1,724,051 | -1.98(-6.38%) |
Nov 25, 2022 | 30.40 | 31.58 | 30.40 | 31.03 | 517,085 | +0.15(+0.49%) |
Nov 23, 2022 | 30.63 | 31.13 | 30.24 | 30.88 | 1,318,428 | +0.49(+1.61%) |
Nov 22, 2022 | 30.00 | 30.54 | 29.02 | 30.39 | 2,323,687 | -0.13(-0.43%) |
Nov 21, 2022 | 29.93 | 32.43 | 29.14 | 30.52 | 3,177,740 | -0.02(-0.07%) |
Nov 18, 2022 | 31.73 | 31.85 | 29.35 | 30.54 | 2,513,944 | -0.62(-1.99%) |
Nov 17, 2022 | 27.47 | 31.32 | 27.18 | 31.16 | 4,240,573 | +2.69(+9.45%) |
Nov 16, 2022 | 27.11 | 29.55 | 26.92 | 28.47 | 3,368,188 | +1.07(+3.91%) |
Nov 15, 2022 | 27.97 | 30.10 | 25.79 | 27.40 | 10,327,898 | +4.93(+21.94%) |
Nov 14, 2022 | 22.84 | 23.49 | 22.03 | 22.47 | 2,011,114 | -0.33(-1.45%) |
Nov 11, 2022 | 22.85 | 23.55 | 22.33 | 22.80 | 1,802,661 | -0.31(-1.34%) |
Nov 10, 2022 | 22.16 | 23.39 | 21.25 | 23.11 | 2,034,091 | +2.16(+10.31%) |
Nov 09, 2022 | 20.10 | 23.03 | 20.09 | 20.95 | 2,390,087 | +1.27(+6.45%) |
Nov 08, 2022 | 19.87 | 20.34 | 19.30 | 19.68 | 978,979 | +0.25(+1.29%) |
Nov 07, 2022 | 20.38 | 20.52 | 18.72 | 19.43 | 1,203,521 | -0.78(-3.86%) |
Nov 04, 2022 | 22.42 | 22.75 | 19.41 | 20.21 | 965,858 | -1.42(-6.56%) |
Nov 03, 2022 | 21.45 | 22.17 | 20.67 | 21.63 | 1,245,603 | +0.05(+0.23%) |
Nov 02, 2022 | 23.07 | 21.55 | 21.58 | 1,095,957 | -1.30(-5.68%) | |
Nov 01, 2022 | 23.88 | 23.89 | 22.80 | 22.88 | 719,658 | -0.23(-1.00%) |
Oct 31, 2022 | 22.27 | 23.45 | 21.95 | 23.11 | 1,025,412 | +0.90(+4.05%) |
Oct 28, 2022 | 23.19 | 23.21 | 21.68 | 22.21 | 1,547,796 | -0.78(-3.39%) |
Oct 27, 2022 | 22.81 | 23.45 | 22.34 | 22.99 | 1,001,067 | +0.23(+1.01%) |
Oct 26, 2022 | 23.09 | 24.30 | 22.67 | 22.76 | 1,405,409 | +0.16(+0.71%) |
Oct 25, 2022 | 21.03 | 22.99 | 21.03 | 22.60 | 1,236,243 | +1.57(+7.47%) |
Oct 24, 2022 | 20.22 | 21.09 | 19.41 | 21.03 | 1,599,103 | +0.53(+2.59%) |
Oct 21, 2022 | 20.13 | 20.60 | 19.10 | 20.50 | 3,339,642 | +0.41(+2.04%) |
Oct 20, 2022 | 20.06 | 20.30 | 19.26 | 20.09 | 1,903,701 | -0.11(-0.54%) |
Oct 19, 2022 | 20.66 | 21.27 | 20.00 | 20.20 | 1,897,439 | -0.99(-4.67%) |
Oct 18, 2022 | 21.65 | 22.30 | 20.82 | 21.19 | 2,055,478 | +0.61(+2.96%) |
Oct 17, 2022 | 20.61 | 21.50 | 20.36 | 20.58 | 1,280,383 | +0.59(+2.95%) |
Oct 14, 2022 | 20.99 | 21.68 | 19.92 | 19.99 | 1,194,941 | -1.05(-4.99%) |
Oct 13, 2022 | 19.71 | 21.05 | 19.54 | 21.04 | 1,191,701 | +0.30(+1.45%) |
Oct 12, 2022 | 22.64 | 22.64 | 20.42 | 20.74 | 1,134,845 | -1.41(-6.37%) |
Oct 11, 2022 | 21.61 | 22.41 | 20.94 | 22.15 | 1,173,453 | +0.30(+1.37%) |
Oct 10, 2022 | 22.06 | 22.25 | 21.38 | 21.85 | 1,040,926 | -0.08(-0.36%) |
Oct 07, 2022 | 21.84 | 22.50 | 21.64 | 21.93 | 878,296 | -0.47(-2.10%) |
Oct 06, 2022 | 23.39 | 24.01 | 22.19 | 22.40 | 852,821 | -0.88(-3.78%) |
Oct 05, 2022 | 23.53 | 23.95 | 22.59 | 23.28 | 1,127,256 | -0.72(-3.00%) |
Oct 04, 2022 | 23.94 | 24.29 | 23.23 | 24.00 | 1,306,683 | +1.03(+4.48%) |