Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.46 | 28.54 | 26.46 | 28.46 | 15,884,824 | +1.37(+5.06%) |
Dec 29, 2022 | 26.61 | 27.44 | 26.19 | 27.09 | 11,296,303 | +0.93(+3.56%) |
Dec 28, 2022 | 26.17 | 26.58 | 25.59 | 26.16 | 9,944,901 | -0.17(-0.65%) |
Dec 27, 2022 | 26.22 | 26.73 | 25.46 | 26.33 | 11,077,675 | -0.42(-1.57%) |
Dec 23, 2022 | 26.31 | 26.78 | 25.32 | 26.75 | 10,774,543 | +0.32(+1.21%) |
Dec 22, 2022 | 27.61 | 27.89 | 25.70 | 26.43 | 12,836,879 | -1.66(-5.91%) |
Dec 21, 2022 | 27.04 | 28.39 | 26.78 | 28.09 | 12,496,889 | +0.51(+1.85%) |
Dec 20, 2022 | 27.01 | 28.21 | 26.80 | 27.58 | 11,886,636 | +0.39(+1.43%) |
Dec 19, 2022 | 27.59 | 27.64 | 26.23 | 27.19 | 13,147,899 | -0.43(-1.56%) |
Dec 16, 2022 | 27.60 | 27.89 | 26.60 | 27.62 | 21,723,612 | -0.29(-1.04%) |
Dec 15, 2022 | 29.35 | 29.80 | 26.86 | 27.91 | 40,073,516 | -5.22(-15.76%) |
Dec 14, 2022 | 32.10 | 33.75 | 31.78 | 33.13 | 13,487,265 | +0.88(+2.73%) |
Dec 13, 2022 | 35.00 | 35.37 | 31.27 | 32.25 | 16,266,436 | -1.07(-3.21%) |
Dec 12, 2022 | 31.84 | 33.61 | 31.65 | 33.32 | 13,496,211 | +1.67(+5.28%) |
Dec 09, 2022 | 31.85 | 32.51 | 31.44 | 31.65 | 7,860,233 | -0.28(-0.88%) |
Dec 08, 2022 | 30.91 | 31.98 | 30.05 | 31.93 | 8,834,942 | +1.16(+3.77%) |
Dec 07, 2022 | 30.47 | 31.04 | 30.14 | 30.77 | 8,231,621 | +0.12(+0.39%) |
Dec 06, 2022 | 31.36 | 31.59 | 30.29 | 30.65 | 10,183,326 | -0.59(-1.89%) |
Dec 05, 2022 | 33.69 | 34.69 | 31.13 | 31.24 | 11,546,265 | -2.75(-8.09%) |
Dec 02, 2022 | 31.83 | 34.02 | 31.71 | 33.99 | 15,831,203 | +0.60(+1.80%) |
Dec 01, 2022 | 32.13 | 33.58 | 31.53 | 33.39 | 15,925,696 | +1.62(+5.10%) |
Nov 30, 2022 | 29.84 | 31.83 | 29.81 | 31.77 | 15,447,343 | +1.94(+6.50%) |
Nov 29, 2022 | 31.45 | 31.59 | 29.67 | 29.83 | 11,403,718 | -1.05(-3.40%) |
Nov 28, 2022 | 31.31 | 31.72 | 30.81 | 30.88 | 12,423,330 | -0.88(-2.77%) |
Nov 25, 2022 | 31.50 | 31.93 | 31.29 | 31.76 | 4,046,849 | -0.24(-0.75%) |
Nov 23, 2022 | 31.22 | 32.19 | 31.16 | 32.00 | 11,847,966 | +1.16(+3.76%) |
Nov 22, 2022 | 30.61 | 31.12 | 29.72 | 30.84 | 11,597,870 | +0.07(+0.23%) |
Nov 21, 2022 | 31.37 | 31.48 | 29.46 | 30.77 | 16,300,422 | -0.95(-2.99%) |
Nov 18, 2022 | 33.08 | 33.13 | 31.08 | 31.72 | 11,037,097 | -0.81(-2.49%) |
Nov 17, 2022 | 33.37 | 33.45 | 31.91 | 32.53 | 14,102,285 | -1.88(-5.46%) |
Nov 16, 2022 | 36.07 | 36.20 | 34.31 | 34.41 | 13,164,941 | -2.32(-6.32%) |
Nov 15, 2022 | 37.34 | 38.68 | 36.37 | 36.73 | 16,295,754 | +1.13(+3.17%) |
Nov 14, 2022 | 36.15 | 36.93 | 34.84 | 35.60 | 13,052,870 | -1.14(-3.10%) |
Nov 11, 2022 | 34.00 | 36.90 | 33.06 | 36.74 | 21,854,524 | +3.01(+8.92%) |
Nov 10, 2022 | 33.33 | 33.80 | 31.28 | 33.73 | 25,189,768 | +2.81(+9.09%) |
Nov 09, 2022 | 35.31 | 36.75 | 30.68 | 30.92 | 46,191,100 | -8.22(-21.00%) |
Nov 08, 2022 | 39.64 | 40.95 | 38.70 | 39.14 | 15,111,679 | -0.68(-1.71%) |
Nov 07, 2022 | 39.96 | 40.54 | 37.85 | 39.82 | 16,319,529 | -0.76(-1.87%) |
Nov 04, 2022 | 45.06 | 45.59 | 39.55 | 40.58 | 16,634,976 | -2.72(-6.28%) |
Nov 03, 2022 | 42.10 | 45.83 | 42.07 | 43.30 | 13,454,616 | +0.43(+1.00%) |
Nov 02, 2022 | 44.08 | 42.71 | 42.87 | 10,583,387 | -1.44(-3.25%) | |
Nov 01, 2022 | 45.51 | 46.94 | 44.24 | 44.31 | 8,402,314 | -0.43(-0.96%) |
Oct 31, 2022 | 45.48 | 45.90 | 43.97 | 44.74 | 10,321,692 | -1.04(-2.27%) |
Oct 28, 2022 | 46.17 | 46.73 | 45.22 | 45.78 | 9,221,359 | -0.72(-1.55%) |
Oct 27, 2022 | 45.55 | 46.90 | 44.73 | 46.50 | 11,429,579 | +1.00(+2.20%) |
Oct 26, 2022 | 45.82 | 47.67 | 45.27 | 45.50 | 17,132,146 | -0.21(-0.46%) |
Oct 25, 2022 | 43.54 | 45.85 | 43.21 | 45.71 | 19,425,884 | +3.86(+9.22%) |
Oct 24, 2022 | 41.80 | 42.30 | 40.41 | 41.85 | 11,456,355 | -0.96(-2.24%) |
Oct 21, 2022 | 41.51 | 43.39 | 40.91 | 42.81 | 16,932,964 | +0.24(+0.56%) |
Oct 20, 2022 | 41.24 | 43.32 | 41.24 | 42.57 | 16,358,150 | +1.13(+2.73%) |
Oct 19, 2022 | 42.09 | 43.15 | 41.10 | 41.44 | 16,158,344 | -1.94(-4.47%) |
Oct 18, 2022 | 43.03 | 44.30 | 42.31 | 43.38 | 34,711,232 | +0.77(+1.81%) |
Oct 17, 2022 | 41.20 | 43.66 | 40.51 | 42.61 | 71,175,192 | +7.05(+19.83%) |
Oct 14, 2022 | 38.70 | 39.19 | 35.48 | 35.56 | 14,757,211 | -2.36(-6.22%) |
Oct 13, 2022 | 35.42 | 38.11 | 34.11 | 37.92 | 28,723,596 | +0.73(+1.96%) |
Oct 12, 2022 | 34.45 | 37.70 | 34.45 | 37.19 | 24,970,974 | +2.63(+7.61%) |
Oct 11, 2022 | 33.70 | 35.60 | 33.20 | 34.56 | 21,166,272 | -0.84(-2.37%) |
Oct 10, 2022 | 34.71 | 35.89 | 33.91 | 35.40 | 12,805,866 | +0.58(+1.67%) |
Oct 07, 2022 | 37.95 | 38.06 | 34.42 | 34.82 | 20,549,874 | -4.33(-11.06%) |
Oct 06, 2022 | 38.40 | 39.81 | 37.57 | 39.15 | 15,295,347 | +1.15(+3.03%) |
Oct 05, 2022 | 37.96 | 38.49 | 36.76 | 38.00 | 14,072,491 | -0.68(-1.76%) |
Oct 04, 2022 | 37.75 | 39.15 | 37.36 | 38.68 | 18,810,604 | +2.27(+6.23%) |