Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 51.55 | 51.75 | 51.54 | 51.73 | 668,207 | +0.09(+0.17%) |
Dec 29, 2022 | 51.54 | 51.66 | 51.51 | 51.64 | 861,888 | +0.18(+0.35%) |
Dec 28, 2022 | 51.59 | 51.74 | 51.42 | 51.46 | 1,735,983 | -0.14(-0.27%) |
Dec 27, 2022 | 51.71 | 51.84 | 51.53 | 51.60 | 1,531,008 | -0.16(-0.31%) |
Dec 23, 2022 | 51.66 | 51.86 | 51.59 | 51.76 | 1,205,144 | +0.01(+0.02%) |
Dec 22, 2022 | 51.45 | 51.86 | 51.45 | 51.75 | 2,046,813 | +0.09(+0.17%) |
Dec 21, 2022 | 51.31 | 51.85 | 51.31 | 51.66 | 2,776,137 | +0.34(+0.66%) |
Dec 20, 2022 | 51.25 | 51.51 | 51.23 | 51.32 | 2,695,484 | -0.07(-0.14%) |
Dec 19, 2022 | 51.31 | 51.63 | 51.15 | 51.39 | 3,851,841 | -0.53(-1.02%) |
Dec 16, 2022 | 50.83 | 51.92 | 50.67 | 51.92 | 20,417,290 | +28.82(+124.81%) |
Dec 15, 2022 | 23.53 | 23.69 | 22.78 | 23.10 | 584,278 | -0.94(-3.91%) |
Dec 14, 2022 | 24.48 | 24.95 | 23.94 | 24.04 | 420,528 | -0.44(-1.80%) |
Dec 13, 2022 | 25.20 | 25.75 | 24.38 | 24.48 | 552,322 | +0.12(+0.49%) |
Dec 12, 2022 | 24.03 | 24.43 | 23.91 | 24.36 | 284,834 | +0.45(+1.88%) |
Dec 09, 2022 | 24.30 | 24.39 | 23.65 | 23.91 | 356,398 | -0.56(-2.29%) |
Dec 08, 2022 | 24.42 | 25.10 | 24.19 | 24.47 | 663,530 | +0.35(+1.45%) |
Dec 07, 2022 | 23.83 | 24.18 | 23.39 | 24.12 | 465,583 | +0.15(+0.63%) |
Dec 06, 2022 | 25.17 | 25.20 | 23.84 | 23.97 | 408,084 | -1.11(-4.42%) |
Dec 05, 2022 | 25.50 | 25.93 | 25.05 | 25.07 | 419,032 | -0.63(-2.45%) |
Dec 02, 2022 | 24.37 | 25.70 | 24.23 | 25.70 | 455,219 | +0.92(+3.71%) |
Dec 01, 2022 | 24.13 | 24.92 | 24.05 | 24.79 | 337,578 | +0.60(+2.48%) |
Nov 30, 2022 | 23.14 | 24.22 | 22.93 | 24.19 | 519,946 | +1.20(+5.22%) |
Nov 29, 2022 | 23.04 | 23.24 | 22.80 | 22.99 | 396,667 | +0.07(+0.31%) |
Nov 28, 2022 | 23.16 | 23.31 | 22.76 | 22.92 | 509,677 | -0.87(-3.66%) |
Nov 25, 2022 | 23.01 | 23.89 | 22.75 | 23.79 | 372,802 | +0.69(+2.99%) |
Nov 23, 2022 | 25.36 | 25.63 | 22.08 | 23.10 | 2,611,812 | -2.92(-11.22%) |
Nov 22, 2022 | 26.66 | 26.66 | 25.88 | 26.01 | 871,467 | -0.65(-2.44%) |
Nov 21, 2022 | 26.17 | 27.23 | 26.12 | 26.66 | 688,774 | +0.20(+0.76%) |
Nov 18, 2022 | 26.22 | 26.57 | 25.94 | 26.46 | 437,605 | +0.61(+2.36%) |
Nov 17, 2022 | 24.43 | 25.86 | 24.38 | 25.85 | 449,132 | +0.75(+2.99%) |
Nov 16, 2022 | 25.59 | 25.61 | 24.93 | 25.10 | 336,489 | -0.81(-3.12%) |
Nov 15, 2022 | 25.90 | 26.40 | 25.45 | 25.91 | 685,985 | +0.68(+2.69%) |
Nov 14, 2022 | 26.12 | 26.18 | 25.18 | 25.23 | 355,426 | -1.07(-4.07%) |
Nov 11, 2022 | 25.98 | 27.12 | 25.98 | 26.30 | 660,888 | +0.09(+0.34%) |
Nov 10, 2022 | 24.98 | 26.25 | 24.53 | 26.21 | 957,030 | +2.40(+10.07%) |
Nov 09, 2022 | 24.21 | 24.75 | 23.73 | 23.82 | 378,229 | -0.68(-2.77%) |
Nov 08, 2022 | 24.54 | 24.80 | 23.72 | 24.50 | 694,235 | -0.02(-0.08%) |
Nov 07, 2022 | 22.98 | 24.53 | 22.56 | 24.52 | 753,975 | +1.79(+7.87%) |
Nov 04, 2022 | 21.34 | 22.84 | 20.00 | 22.73 | 930,605 | +2.22(+10.82%) |
Nov 03, 2022 | 20.56 | 21.14 | 20.37 | 20.51 | 408,219 | -0.42(-2.01%) |
Nov 02, 2022 | 22.20 | 22.33 | 20.92 | 20.93 | 513,509 | -1.44(-6.43%) |
Nov 01, 2022 | 22.68 | 22.78 | 22.24 | 22.37 | 327,782 | +0.04(+0.18%) |
Oct 31, 2022 | 22.42 | 22.79 | 22.15 | 22.33 | 533,582 | -0.18(-0.80%) |
Oct 28, 2022 | 21.93 | 22.51 | 21.72 | 22.51 | 378,143 | +0.79(+3.64%) |
Oct 27, 2022 | 21.79 | 22.24 | 21.62 | 21.72 | 310,297 | +0.16(+0.74%) |
Oct 26, 2022 | 21.50 | 22.01 | 21.50 | 21.56 | 520,931 | +0.26(+1.22%) |
Oct 25, 2022 | 20.50 | 21.48 | 20.43 | 21.30 | 387,437 | +0.79(+3.85%) |
Oct 24, 2022 | 20.66 | 20.68 | 20.12 | 20.51 | 279,429 | +0.01(+0.05%) |
Oct 21, 2022 | 20.31 | 20.56 | 19.66 | 20.50 | 348,722 | +0.27(+1.33%) |
Oct 20, 2022 | 20.40 | 20.87 | 20.11 | 20.23 | 233,726 | -0.20(-0.98%) |
Oct 19, 2022 | 20.54 | 20.85 | 20.10 | 20.43 | 373,599 | -0.40(-1.92%) |
Oct 18, 2022 | 20.84 | 21.05 | 20.54 | 20.83 | 386,761 | +0.59(+2.91%) |
Oct 17, 2022 | 19.72 | 20.32 | 19.70 | 20.24 | 425,886 | +1.26(+6.63%) |
Oct 14, 2022 | 19.82 | 20.09 | 18.80 | 18.98 | 501,911 | -0.75(-3.80%) |
Oct 13, 2022 | 18.41 | 19.78 | 18.24 | 19.73 | 497,689 | +0.73(+3.84%) |
Oct 12, 2022 | 19.54 | 19.54 | 18.80 | 19.00 | 301,700 | -0.66(-3.36%) |
Oct 11, 2022 | 19.95 | 20.33 | 19.30 | 19.66 | 436,742 | -0.38(-1.89%) |
Oct 10, 2022 | 20.66 | 20.88 | 20.04 | 20.04 | 395,619 | -0.54(-2.62%) |
Oct 07, 2022 | 20.78 | 20.80 | 20.19 | 20.58 | 370,535 | -0.50(-2.37%) |
Oct 06, 2022 | 21.38 | 21.69 | 20.84 | 21.08 | 438,240 | -0.34(-1.59%) |
Oct 05, 2022 | 21.24 | 21.79 | 21.05 | 21.42 | 604,320 | -0.37(-1.70%) |
Oct 04, 2022 | 20.43 | 21.82 | 20.43 | 21.79 | 934,754 | +1.96(+9.88%) |