Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.29 | 24.29 | 23.27 | 24.28 | 6,069,285 | +0.46(+1.93%) |
Dec 29, 2022 | 23.13 | 23.88 | 22.91 | 23.82 | 6,480,119 | +0.96(+4.20%) |
Dec 28, 2022 | 23.23 | 23.52 | 22.79 | 22.86 | 7,859,184 | -0.57(-2.43%) |
Dec 27, 2022 | 24.20 | 24.26 | 23.41 | 23.43 | 7,379,953 | -1.10(-4.48%) |
Dec 23, 2022 | 24.52 | 24.92 | 24.30 | 24.53 | 5,994,688 | -0.19(-0.77%) |
Dec 22, 2022 | 24.56 | 24.92 | 24.08 | 24.72 | 11,417,355 | -0.42(-1.67%) |
Dec 21, 2022 | 24.51 | 25.39 | 24.14 | 25.14 | 10,471,127 | +0.70(+2.86%) |
Dec 20, 2022 | 23.91 | 24.70 | 23.72 | 24.44 | 7,141,332 | +0.27(+1.12%) |
Dec 19, 2022 | 24.75 | 24.92 | 24.13 | 24.17 | 7,658,458 | -0.63(-2.54%) |
Dec 16, 2022 | 25.00 | 25.39 | 24.50 | 24.80 | 9,571,125 | -0.36(-1.43%) |
Dec 15, 2022 | 25.48 | 25.73 | 24.80 | 25.16 | 12,106,422 | -1.06(-4.04%) |
Dec 14, 2022 | 26.34 | 26.89 | 26.03 | 26.22 | 15,510,980 | -0.20(-0.76%) |
Dec 13, 2022 | 25.29 | 26.79 | 25.04 | 26.42 | 37,853,552 | +2.81(+11.90%) |
Dec 12, 2022 | 23.15 | 23.86 | 22.93 | 23.61 | 11,761,013 | +0.45(+1.94%) |
Dec 09, 2022 | 22.57 | 23.61 | 22.37 | 23.16 | 8,244,238 | +0.54(+2.39%) |
Dec 08, 2022 | 22.95 | 23.38 | 22.51 | 22.62 | 10,375,192 | -0.06(-0.26%) |
Dec 07, 2022 | 22.91 | 22.97 | 22.08 | 22.68 | 10,639,365 | -0.04(-0.18%) |
Dec 06, 2022 | 24.01 | 24.12 | 22.61 | 22.72 | 11,648,607 | -1.21(-5.06%) |
Dec 05, 2022 | 24.65 | 24.82 | 23.76 | 23.93 | 8,638,844 | -0.93(-3.74%) |
Dec 02, 2022 | 25.00 | 25.52 | 24.71 | 24.86 | 9,905,282 | -0.72(-2.81%) |
Dec 01, 2022 | 25.11 | 25.70 | 24.52 | 25.58 | 9,398,176 | +0.16(+0.63%) |
Nov 30, 2022 | 23.97 | 25.43 | 23.70 | 25.42 | 10,740,968 | +1.42(+5.92%) |
Nov 29, 2022 | 24.50 | 24.79 | 23.98 | 24.00 | 5,951,861 | -0.36(-1.48%) |
Nov 28, 2022 | 24.65 | 24.96 | 24.23 | 24.36 | 6,960,491 | -0.63(-2.52%) |
Nov 25, 2022 | 24.83 | 25.19 | 24.72 | 24.99 | 2,752,831 | -0.04(-0.16%) |
Nov 23, 2022 | 24.54 | 25.23 | 24.46 | 25.03 | 5,773,255 | +0.53(+2.16%) |
Nov 22, 2022 | 23.68 | 24.51 | 23.38 | 24.50 | 9,604,067 | +0.70(+2.94%) |
Nov 21, 2022 | 24.01 | 24.36 | 23.48 | 23.80 | 7,912,569 | -0.58(-2.38%) |
Nov 18, 2022 | 25.02 | 25.10 | 23.84 | 24.38 | 7,980,193 | -0.14(-0.57%) |
Nov 17, 2022 | 24.63 | 24.81 | 24.05 | 24.52 | 9,099,347 | -0.84(-3.31%) |
Nov 16, 2022 | 25.62 | 25.89 | 24.63 | 25.36 | 25,303,064 | -0.93(-3.54%) |
Nov 15, 2022 | 25.19 | 26.37 | 25.14 | 26.29 | 21,416,496 | +1.87(+7.66%) |
Nov 14, 2022 | 23.85 | 25.00 | 23.76 | 24.42 | 14,999,375 | +0.22(+0.91%) |
Nov 11, 2022 | 23.20 | 24.33 | 22.87 | 24.20 | 14,002,480 | +1.03(+4.45%) |
Nov 10, 2022 | 22.85 | 23.34 | 22.32 | 23.17 | 15,610,624 | +1.89(+8.88%) |
Nov 09, 2022 | 22.41 | 22.45 | 21.06 | 21.28 | 12,683,013 | -1.34(-5.92%) |
Nov 08, 2022 | 22.59 | 22.99 | 22.00 | 22.62 | 8,503,736 | +0.04(+0.18%) |
Nov 07, 2022 | 22.72 | 23.02 | 22.05 | 22.58 | 13,453,433 | +0.19(+0.85%) |
Nov 04, 2022 | 23.12 | 23.30 | 21.68 | 22.39 | 14,897,152 | -0.39(-1.71%) |
Nov 03, 2022 | 23.09 | 23.57 | 22.61 | 22.78 | 18,696,532 | -0.70(-2.98%) |
Nov 02, 2022 | 24.20 | 23.43 | 23.48 | 13,830,046 | -0.72(-2.98%) | |
Nov 01, 2022 | 25.01 | 25.24 | 24.18 | 24.20 | 11,496,872 | -0.40(-1.63%) |
Oct 31, 2022 | 24.79 | 25.62 | 24.55 | 24.60 | 22,933,382 | -0.30(-1.20%) |
Oct 28, 2022 | 24.42 | 25.37 | 23.46 | 24.90 | 45,458,732 | +3.01(+13.75%) |
Oct 27, 2022 | 21.63 | 22.27 | 20.87 | 21.89 | 27,974,782 | -0.15(-0.68%) |
Oct 26, 2022 | 21.73 | 22.59 | 21.61 | 22.04 | 14,830,068 | -0.55(-2.43%) |
Oct 25, 2022 | 22.15 | 22.88 | 21.87 | 22.59 | 17,149,314 | +0.61(+2.78%) |
Oct 24, 2022 | 21.44 | 22.06 | 20.62 | 21.98 | 16,056,494 | +0.48(+2.23%) |
Oct 21, 2022 | 21.50 | 21.92 | 20.71 | 21.50 | 26,663,220 | -1.47(-6.40%) |
Oct 20, 2022 | 22.91 | 24.16 | 22.52 | 22.97 | 14,567,695 | -0.07(-0.30%) |
Oct 19, 2022 | 22.85 | 23.33 | 22.65 | 23.04 | 11,615,118 | -0.28(-1.20%) |
Oct 18, 2022 | 23.10 | 23.57 | 22.71 | 23.32 | 14,050,126 | +0.79(+3.51%) |
Oct 17, 2022 | 22.22 | 22.93 | 22.13 | 22.53 | 9,867,269 | +1.18(+5.53%) |
Oct 14, 2022 | 22.55 | 22.81 | 21.35 | 21.35 | 11,634,263 | -0.85(-3.83%) |
Oct 13, 2022 | 21.95 | 22.66 | 21.50 | 22.20 | 13,600,571 | -0.87(-3.77%) |
Oct 12, 2022 | 22.93 | 23.29 | 22.16 | 23.07 | 8,467,792 | +0.08(+0.35%) |
Oct 11, 2022 | 24.31 | 24.45 | 22.75 | 22.99 | 13,410,018 | -1.66(-6.73%) |
Oct 10, 2022 | 25.03 | 25.38 | 24.27 | 24.65 | 7,204,510 | -0.47(-1.87%) |
Oct 07, 2022 | 25.47 | 25.66 | 24.60 | 25.12 | 11,141,845 | -0.71(-2.75%) |
Oct 06, 2022 | 26.03 | 26.32 | 25.38 | 25.83 | 24,404,188 | +1.20(+4.87%) |
Oct 05, 2022 | 24.36 | 24.77 | 23.82 | 24.63 | 7,757,694 | -0.27(-1.08%) |
Oct 04, 2022 | 24.42 | 24.91 | 24.12 | 24.90 | 11,196,229 | +1.20(+5.06%) |