Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.14 | 20.59 | 20.10 | 20.51 | 1,297,721 | +0.20(+0.97%) |
Dec 29, 2022 | 19.77 | 20.41 | 19.68 | 20.32 | 1,504,029 | +0.55(+2.78%) |
Dec 28, 2022 | 20.38 | 20.38 | 19.72 | 19.77 | 1,490,320 | -0.69(-3.36%) |
Dec 27, 2022 | 20.36 | 20.61 | 20.18 | 20.45 | 1,901,937 | +0.11(+0.53%) |
Dec 23, 2022 | 19.96 | 20.36 | 19.71 | 20.35 | 2,417,062 | +0.73(+3.70%) |
Dec 22, 2022 | 20.17 | 20.32 | 19.22 | 19.62 | 2,008,504 | -0.49(-2.44%) |
Dec 21, 2022 | 20.12 | 20.34 | 19.72 | 20.11 | 2,732,031 | +0.36(+1.84%) |
Dec 20, 2022 | 19.31 | 19.87 | 19.27 | 19.75 | 4,005,612 | +0.51(+2.65%) |
Dec 19, 2022 | 19.77 | 19.83 | 19.00 | 19.24 | 2,747,925 | -0.26(-1.31%) |
Dec 16, 2022 | 19.35 | 19.51 | 19.07 | 19.49 | 10,989,412 | -0.44(-2.22%) |
Dec 15, 2022 | 19.63 | 20.00 | 19.60 | 19.93 | 3,263,661 | +0.05(+0.25%) |
Dec 14, 2022 | 20.27 | 20.45 | 19.85 | 19.89 | 3,593,261 | -0.39(-1.94%) |
Dec 13, 2022 | 20.06 | 20.37 | 19.95 | 20.28 | 2,270,475 | +0.65(+3.30%) |
Dec 12, 2022 | 19.05 | 19.78 | 18.83 | 19.63 | 2,276,784 | +0.72(+3.79%) |
Dec 09, 2022 | 20.01 | 20.17 | 18.87 | 18.91 | 2,909,416 | -1.03(-5.17%) |
Dec 08, 2022 | 20.35 | 20.62 | 19.81 | 19.94 | 1,956,023 | +0.03(+0.15%) |
Dec 07, 2022 | 20.67 | 20.79 | 19.89 | 19.91 | 2,628,490 | -0.64(-3.10%) |
Dec 06, 2022 | 20.65 | 21.20 | 20.43 | 20.55 | 1,849,014 | -0.30(-1.46%) |
Dec 05, 2022 | 22.46 | 22.51 | 20.71 | 20.85 | 1,715,527 | -1.23(-5.59%) |
Dec 02, 2022 | 21.60 | 22.26 | 21.60 | 22.09 | 1,712,792 | +0.29(+1.35%) |
Dec 01, 2022 | 22.33 | 22.65 | 21.77 | 21.80 | 2,259,648 | -0.21(-0.93%) |
Nov 30, 2022 | 22.10 | 22.17 | 21.58 | 22.00 | 2,624,819 | +0.31(+1.45%) |
Nov 29, 2022 | 21.64 | 21.80 | 21.37 | 21.69 | 1,633,581 | +0.35(+1.65%) |
Nov 28, 2022 | 21.11 | 21.71 | 21.04 | 21.33 | 1,908,839 | -0.43(-1.98%) |
Nov 25, 2022 | 21.98 | 22.09 | 21.75 | 21.77 | 1,169,030 | -0.24(-1.07%) |
Nov 23, 2022 | 21.96 | 22.24 | 21.67 | 22.00 | 1,776,865 | -0.48(-2.14%) |
Nov 22, 2022 | 22.26 | 22.59 | 22.08 | 22.48 | 2,991,175 | +0.67(+3.05%) |
Nov 21, 2022 | 21.54 | 21.85 | 20.61 | 21.81 | 3,434,601 | -0.37(-1.68%) |
Nov 18, 2022 | 22.03 | 22.26 | 21.58 | 22.19 | 2,826,564 | -0.32(-1.44%) |
Nov 17, 2022 | 22.17 | 22.56 | 22.12 | 22.51 | 2,903,061 | -0.15(-0.65%) |
Nov 16, 2022 | 22.99 | 23.02 | 22.59 | 22.66 | 2,026,871 | -0.53(-2.28%) |
Nov 15, 2022 | 22.76 | 23.24 | 22.46 | 23.19 | 2,773,023 | +0.46(+2.03%) |
Nov 14, 2022 | 23.13 | 23.35 | 22.69 | 22.73 | 2,007,109 | -0.36(-1.57%) |
Nov 11, 2022 | 23.15 | 23.24 | 22.78 | 23.09 | 2,825,738 | +0.67(+2.97%) |
Nov 10, 2022 | 22.52 | 22.63 | 22.07 | 22.42 | 2,982,205 | +0.35(+1.60%) |
Nov 09, 2022 | 22.92 | 22.92 | 22.05 | 22.07 | 2,899,301 | -1.17(-5.02%) |
Nov 08, 2022 | 23.33 | 23.65 | 22.96 | 23.24 | 2,592,893 | -0.22(-0.92%) |
Nov 07, 2022 | 23.12 | 23.75 | 22.88 | 23.45 | 3,692,305 | +0.71(+3.10%) |
Nov 04, 2022 | 22.83 | 23.33 | 22.41 | 22.75 | 4,240,357 | +0.39(+1.75%) |
Nov 03, 2022 | 21.01 | 22.38 | 20.86 | 22.35 | 3,979,229 | +0.96(+4.49%) |
Nov 02, 2022 | 21.86 | 21.32 | 21.39 | 4,836,110 | -0.65(-2.93%) | |
Nov 01, 2022 | 22.30 | 22.59 | 21.82 | 22.04 | 4,724,167 | +0.10(+0.45%) |
Oct 31, 2022 | 21.06 | 22.42 | 20.99 | 21.94 | 7,075,699 | +0.80(+3.80%) |
Oct 28, 2022 | 22.00 | 22.09 | 20.85 | 21.14 | 8,384,508 | -1.02(-4.60%) |
Oct 27, 2022 | 22.36 | 22.67 | 21.99 | 22.16 | 5,705,195 | +0.18(+0.80%) |
Oct 26, 2022 | 22.04 | 22.49 | 21.85 | 21.98 | 3,638,625 | +0.15(+0.67%) |
Oct 25, 2022 | 21.55 | 22.04 | 21.54 | 21.83 | 3,653,914 | +0.24(+1.09%) |
Oct 24, 2022 | 21.19 | 21.80 | 21.05 | 21.60 | 5,502,739 | +0.38(+1.80%) |
Oct 21, 2022 | 19.86 | 21.33 | 19.67 | 21.22 | 7,067,066 | +1.64(+8.35%) |
Oct 20, 2022 | 19.38 | 19.76 | 19.04 | 19.58 | 5,193,664 | +0.40(+2.09%) |
Oct 19, 2022 | 17.90 | 19.19 | 17.78 | 19.18 | 4,213,123 | +1.47(+8.30%) |
Oct 18, 2022 | 17.83 | 18.10 | 17.38 | 17.71 | 5,819,885 | +0.05(+0.28%) |
Oct 17, 2022 | 17.91 | 18.22 | 17.57 | 17.66 | 2,451,583 | +0.15(+0.84%) |
Oct 14, 2022 | 18.07 | 18.31 | 17.43 | 17.51 | 1,765,282 | -0.84(-4.59%) |
Oct 13, 2022 | 17.39 | 18.48 | 17.39 | 18.36 | 2,448,256 | +0.83(+4.75%) |
Oct 12, 2022 | 17.51 | 17.60 | 17.11 | 17.52 | 2,902,784 | +0.00(+0.00%) |
Oct 11, 2022 | 17.31 | 17.97 | 17.19 | 17.52 | 2,316,606 | -0.11(-0.61%) |
Oct 10, 2022 | 17.98 | 18.36 | 17.63 | 17.63 | 2,231,436 | -0.47(-2.60%) |
Oct 07, 2022 | 18.59 | 18.68 | 17.98 | 18.10 | 2,376,148 | -0.48(-2.58%) |
Oct 06, 2022 | 17.88 | 18.88 | 17.83 | 18.58 | 3,934,067 | +0.52(+2.87%) |
Oct 05, 2022 | 17.07 | 18.14 | 17.07 | 18.06 | 3,096,071 | +0.86(+5.01%) |
Oct 04, 2022 | 17.05 | 17.24 | 16.79 | 17.20 | 5,093,289 | +0.40(+2.39%) |