Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.99 | 22.05 | 21.67 | 21.91 | 657,938 | -0.39(-1.75%) |
Dec 29, 2022 | 21.81 | 22.51 | 21.72 | 22.30 | 684,872 | +0.73(+3.37%) |
Dec 28, 2022 | 22.26 | 22.36 | 21.55 | 21.57 | 706,110 | -0.68(-3.06%) |
Dec 27, 2022 | 22.49 | 22.63 | 22.12 | 22.25 | 417,547 | -0.29(-1.28%) |
Dec 23, 2022 | 22.35 | 22.76 | 22.29 | 22.54 | 469,666 | +0.12(+0.54%) |
Dec 22, 2022 | 22.66 | 22.82 | 21.95 | 22.42 | 740,689 | -0.53(-2.31%) |
Dec 21, 2022 | 22.83 | 23.27 | 22.79 | 22.95 | 818,216 | +0.45(+1.99%) |
Dec 20, 2022 | 22.35 | 22.76 | 22.29 | 22.50 | 1,163,873 | +0.13(+0.58%) |
Dec 19, 2022 | 22.21 | 22.56 | 22.16 | 22.37 | 1,022,673 | +0.06(+0.25%) |
Dec 16, 2022 | 22.50 | 22.66 | 21.70 | 22.32 | 3,906,065 | -0.46(-2.00%) |
Dec 15, 2022 | 23.23 | 23.29 | 22.69 | 22.77 | 1,278,363 | -0.99(-4.16%) |
Dec 14, 2022 | 24.25 | 24.39 | 23.63 | 23.76 | 974,283 | -0.59(-2.41%) |
Dec 13, 2022 | 24.43 | 24.76 | 24.00 | 24.35 | 1,669,352 | +0.85(+3.61%) |
Dec 12, 2022 | 23.08 | 23.55 | 23.03 | 23.50 | 568,745 | +0.25(+1.08%) |
Dec 09, 2022 | 23.41 | 23.55 | 23.16 | 23.25 | 742,388 | -0.33(-1.38%) |
Dec 08, 2022 | 23.66 | 24.05 | 23.43 | 23.57 | 779,749 | +0.07(+0.28%) |
Dec 07, 2022 | 23.44 | 23.85 | 23.36 | 23.51 | 871,273 | -0.04(-0.16%) |
Dec 06, 2022 | 23.55 | 23.67 | 23.25 | 23.55 | 1,260,999 | -0.08(-0.35%) |
Dec 05, 2022 | 24.00 | 24.20 | 23.48 | 23.63 | 720,841 | -0.44(-1.82%) |
Dec 02, 2022 | 23.59 | 24.17 | 23.31 | 24.07 | 991,592 | +0.17(+0.70%) |
Dec 01, 2022 | 23.57 | 24.07 | 23.34 | 23.90 | 816,359 | +0.34(+1.46%) |
Nov 30, 2022 | 23.13 | 23.57 | 22.46 | 23.56 | 1,506,109 | +0.48(+2.06%) |
Nov 29, 2022 | 22.86 | 23.33 | 22.80 | 23.08 | 632,215 | +0.32(+1.39%) |
Nov 28, 2022 | 23.29 | 23.54 | 22.64 | 22.76 | 975,385 | -0.81(-3.44%) |
Nov 25, 2022 | 23.30 | 23.58 | 23.18 | 23.57 | 306,815 | +0.27(+1.16%) |
Nov 23, 2022 | 23.05 | 23.34 | 22.93 | 23.30 | 509,814 | +0.07(+0.32%) |
Nov 22, 2022 | 22.79 | 23.26 | 22.66 | 23.23 | 1,014,356 | +0.53(+2.34%) |
Nov 21, 2022 | 22.52 | 22.78 | 22.41 | 22.70 | 873,770 | -0.05(-0.20%) |
Nov 18, 2022 | 23.83 | 23.84 | 22.74 | 22.75 | 841,203 | -0.55(-2.36%) |
Nov 17, 2022 | 23.24 | 23.30 | 22.62 | 23.30 | 843,854 | -0.31(-1.30%) |
Nov 16, 2022 | 23.85 | 23.94 | 23.40 | 23.60 | 997,228 | -0.42(-1.75%) |
Nov 15, 2022 | 24.80 | 24.99 | 23.97 | 24.02 | 1,103,237 | -0.30(-1.23%) |
Nov 14, 2022 | 24.90 | 25.00 | 24.29 | 24.32 | 1,337,936 | -0.85(-3.37%) |
Nov 11, 2022 | 23.76 | 25.44 | 23.64 | 25.17 | 3,263,868 | +1.61(+6.84%) |
Nov 10, 2022 | 22.36 | 23.90 | 22.21 | 23.56 | 2,446,697 | +2.32(+10.92%) |
Nov 09, 2022 | 21.40 | 21.56 | 21.11 | 21.24 | 987,881 | -0.38(-1.77%) |
Nov 08, 2022 | 20.56 | 21.73 | 20.38 | 21.62 | 1,877,693 | +1.18(+5.79%) |
Nov 07, 2022 | 20.49 | 20.61 | 20.01 | 20.44 | 1,198,635 | +0.20(+1.01%) |
Nov 04, 2022 | 20.01 | 20.39 | 19.93 | 20.23 | 1,228,577 | +0.61(+3.08%) |
Nov 03, 2022 | 20.08 | 20.08 | 19.59 | 19.63 | 1,206,558 | -0.87(-4.24%) |
Nov 02, 2022 | 20.90 | 20.46 | 20.49 | 905,745 | -0.50(-2.40%) | |
Nov 01, 2022 | 21.21 | 21.27 | 20.81 | 21.00 | 1,486,848 | +0.17(+0.83%) |
Oct 31, 2022 | 20.98 | 21.45 | 20.65 | 20.82 | 1,692,564 | -0.16(-0.74%) |
Oct 28, 2022 | 20.70 | 20.99 | 20.47 | 20.98 | 1,171,445 | +0.31(+1.50%) |
Oct 27, 2022 | 21.51 | 21.51 | 20.64 | 20.67 | 1,436,447 | +0.18(+0.89%) |
Oct 26, 2022 | 20.52 | 20.81 | 20.42 | 20.49 | 1,294,889 | -0.02(-0.09%) |
Oct 25, 2022 | 19.89 | 20.52 | 19.70 | 20.50 | 977,170 | +0.52(+2.61%) |
Oct 24, 2022 | 19.69 | 20.10 | 19.47 | 19.98 | 1,294,310 | +0.47(+2.39%) |
Oct 21, 2022 | 18.92 | 19.64 | 18.83 | 19.52 | 1,023,495 | +0.66(+3.49%) |
Oct 20, 2022 | 18.96 | 19.37 | 18.64 | 18.86 | 965,621 | -0.16(-0.87%) |
Oct 19, 2022 | 19.22 | 19.54 | 18.82 | 19.02 | 819,827 | -0.51(-2.62%) |
Oct 18, 2022 | 19.98 | 20.09 | 19.32 | 19.53 | 1,313,631 | +0.09(+0.47%) |
Oct 17, 2022 | 19.53 | 19.82 | 19.38 | 19.44 | 1,131,734 | +0.47(+2.46%) |
Oct 14, 2022 | 19.72 | 19.88 | 18.88 | 18.98 | 1,626,177 | -0.47(-2.40%) |
Oct 13, 2022 | 17.84 | 19.60 | 17.46 | 19.44 | 2,113,081 | +1.18(+6.46%) |
Oct 12, 2022 | 18.00 | 18.37 | 17.55 | 18.26 | 1,828,417 | +0.15(+0.81%) |
Oct 11, 2022 | 18.49 | 18.55 | 17.97 | 18.12 | 1,402,762 | -0.66(-3.51%) |
Oct 10, 2022 | 19.05 | 19.16 | 18.63 | 18.78 | 1,316,515 | -0.12(-0.63%) |
Oct 07, 2022 | 18.89 | 19.02 | 18.51 | 18.89 | 2,473,568 | -0.28(-1.48%) |
Oct 06, 2022 | 19.53 | 19.73 | 19.08 | 19.18 | 1,434,678 | -0.59(-2.96%) |
Oct 05, 2022 | 19.38 | 19.92 | 19.15 | 19.76 | 2,068,920 | -0.26(-1.28%) |
Oct 04, 2022 | 19.58 | 20.19 | 19.58 | 20.02 | 1,678,750 | +0.86(+4.49%) |