Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.89 | 22.41 | 21.66 | 22.23 | 304,108 | -0.06(-0.27%) |
Dec 29, 2022 | 21.97 | 22.53 | 21.80 | 22.29 | 344,008 | +0.63(+2.91%) |
Dec 28, 2022 | 21.88 | 22.14 | 21.32 | 21.66 | 396,548 | -0.36(-1.63%) |
Dec 27, 2022 | 21.44 | 22.22 | 21.12 | 22.02 | 577,517 | +0.57(+2.66%) |
Dec 23, 2022 | 21.73 | 21.90 | 20.94 | 21.45 | 517,009 | -0.41(-1.88%) |
Dec 22, 2022 | 22.09 | 22.09 | 21.05 | 21.86 | 611,842 | -0.74(-3.27%) |
Dec 21, 2022 | 22.71 | 23.19 | 22.50 | 22.60 | 515,751 | -0.04(-0.18%) |
Dec 20, 2022 | 22.36 | 22.73 | 22.03 | 22.64 | 571,257 | +0.08(+0.35%) |
Dec 19, 2022 | 23.58 | 23.58 | 22.52 | 22.56 | 513,998 | -1.15(-4.85%) |
Dec 16, 2022 | 22.87 | 23.94 | 22.82 | 23.71 | 3,157,197 | +0.61(+2.64%) |
Dec 15, 2022 | 23.97 | 24.13 | 22.91 | 23.10 | 453,746 | -1.24(-5.09%) |
Dec 14, 2022 | 24.73 | 24.93 | 24.25 | 24.34 | 478,793 | -0.57(-2.29%) |
Dec 13, 2022 | 25.50 | 25.94 | 24.74 | 24.91 | 652,142 | +0.81(+3.36%) |
Dec 12, 2022 | 23.68 | 24.17 | 23.48 | 24.10 | 395,097 | +0.44(+1.86%) |
Dec 09, 2022 | 23.95 | 24.18 | 23.64 | 23.66 | 238,105 | -0.48(-1.99%) |
Dec 08, 2022 | 23.77 | 24.47 | 23.65 | 24.14 | 278,303 | +0.38(+1.60%) |
Dec 07, 2022 | 23.52 | 23.99 | 23.52 | 23.76 | 338,859 | +0.06(+0.25%) |
Dec 06, 2022 | 24.46 | 24.57 | 23.42 | 23.70 | 524,404 | -0.75(-3.07%) |
Dec 05, 2022 | 23.48 | 24.47 | 23.34 | 24.45 | 610,189 | +0.86(+3.65%) |
Dec 02, 2022 | 23.15 | 23.76 | 22.28 | 23.59 | 450,747 | +0.01(+0.04%) |
Dec 01, 2022 | 23.38 | 24.00 | 22.64 | 23.58 | 661,973 | +0.51(+2.21%) |
Nov 30, 2022 | 22.13 | 23.10 | 21.75 | 23.07 | 405,925 | +1.11(+5.05%) |
Nov 29, 2022 | 22.01 | 22.54 | 21.74 | 21.96 | 975,653 | +0.03(+0.14%) |
Nov 28, 2022 | 22.50 | 22.66 | 21.67 | 21.93 | 519,560 | -0.89(-3.90%) |
Nov 25, 2022 | 22.54 | 23.11 | 22.48 | 22.82 | 291,486 | +0.02(+0.09%) |
Nov 23, 2022 | 22.55 | 23.14 | 22.54 | 22.80 | 272,072 | +0.25(+1.11%) |
Nov 22, 2022 | 22.17 | 22.87 | 21.87 | 22.55 | 332,722 | +0.37(+1.67%) |
Nov 21, 2022 | 22.44 | 22.65 | 21.94 | 22.18 | 519,866 | -0.46(-2.03%) |
Nov 18, 2022 | 23.30 | 23.30 | 22.40 | 22.64 | 425,678 | +0.12(+0.53%) |
Nov 17, 2022 | 21.67 | 22.72 | 21.67 | 22.52 | 394,012 | +0.33(+1.49%) |
Nov 16, 2022 | 22.24 | 22.59 | 22.04 | 22.19 | 702,129 | -0.74(-3.23%) |
Nov 15, 2022 | 22.61 | 23.31 | 22.02 | 22.93 | 715,300 | +1.18(+5.43%) |
Nov 14, 2022 | 21.97 | 22.41 | 21.66 | 21.75 | 750,662 | -0.41(-1.85%) |
Nov 11, 2022 | 21.22 | 22.27 | 21.22 | 22.16 | 627,525 | +0.98(+4.63%) |
Nov 10, 2022 | 19.86 | 21.22 | 19.86 | 21.18 | 555,075 | +2.27(+12.00%) |
Nov 09, 2022 | 18.97 | 19.42 | 18.76 | 18.91 | 456,264 | -0.25(-1.30%) |
Nov 08, 2022 | 19.96 | 19.96 | 19.07 | 19.16 | 650,017 | -0.51(-2.59%) |
Nov 07, 2022 | 19.24 | 19.76 | 19.06 | 19.67 | 573,867 | +0.48(+2.50%) |
Nov 04, 2022 | 18.77 | 19.22 | 18.46 | 19.19 | 782,034 | +1.00(+5.50%) |
Nov 03, 2022 | 18.61 | 18.82 | 18.15 | 18.19 | 892,740 | -0.69(-3.65%) |
Nov 02, 2022 | 20.02 | 20.05 | 18.84 | 18.88 | 1,133,283 | -1.13(-5.65%) |
Nov 01, 2022 | 20.70 | 20.85 | 19.94 | 20.01 | 936,452 | -0.20(-0.99%) |
Oct 31, 2022 | 19.82 | 20.51 | 19.35 | 20.21 | 1,189,917 | +0.21(+1.05%) |
Oct 28, 2022 | 20.50 | 20.85 | 19.82 | 20.00 | 1,818,379 | -0.59(-2.87%) |
Oct 27, 2022 | 22.66 | 22.75 | 20.51 | 20.59 | 3,455,500 | -6.55(-24.13%) |
Oct 26, 2022 | 26.70 | 28.27 | 26.67 | 27.14 | 409,167 | +0.37(+1.38%) |
Oct 25, 2022 | 26.39 | 27.21 | 26.26 | 26.77 | 359,385 | +0.42(+1.59%) |
Oct 24, 2022 | 26.47 | 26.80 | 25.86 | 26.35 | 526,128 | -0.20(-0.75%) |
Oct 21, 2022 | 25.86 | 26.61 | 24.97 | 26.55 | 441,325 | +0.90(+3.51%) |
Oct 20, 2022 | 25.58 | 26.23 | 25.25 | 25.65 | 499,236 | +0.31(+1.22%) |
Oct 19, 2022 | 25.62 | 25.68 | 24.93 | 25.34 | 593,945 | -0.06(-0.24%) |
Oct 18, 2022 | 26.07 | 26.37 | 25.04 | 25.40 | 521,328 | +0.11(+0.43%) |
Oct 17, 2022 | 25.17 | 25.71 | 25.07 | 25.29 | 598,358 | +0.40(+1.61%) |
Oct 14, 2022 | 26.25 | 26.25 | 24.85 | 24.89 | 477,019 | -1.15(-4.42%) |
Oct 13, 2022 | 24.55 | 26.58 | 24.26 | 26.04 | 633,237 | +0.75(+2.97%) |
Oct 12, 2022 | 26.44 | 26.44 | 25.26 | 25.29 | 314,690 | -1.14(-4.31%) |
Oct 11, 2022 | 26.75 | 27.23 | 25.99 | 26.43 | 550,877 | -0.88(-3.22%) |
Oct 10, 2022 | 26.96 | 27.56 | 26.29 | 27.31 | 493,227 | +0.05(+0.18%) |
Oct 07, 2022 | 27.04 | 27.69 | 26.95 | 27.26 | 542,266 | -0.80(-2.85%) |
Oct 06, 2022 | 27.54 | 28.13 | 27.44 | 28.06 | 410,643 | +0.49(+1.78%) |
Oct 05, 2022 | 26.48 | 27.72 | 26.15 | 27.57 | 456,523 | +0.69(+2.57%) |
Oct 04, 2022 | 26.88 | 27.10 | 26.39 | 26.88 | 423,807 | +0.64(+2.44%) |