Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.80 | 23.43 | 22.76 | 23.17 | 3,317,706 | +0.16(+0.68%) |
Dec 29, 2022 | 22.31 | 23.14 | 22.31 | 23.02 | 2,999,538 | +0.84(+3.81%) |
Dec 28, 2022 | 22.92 | 22.92 | 21.69 | 22.17 | 4,430,061 | -0.86(-3.74%) |
Dec 27, 2022 | 22.85 | 23.31 | 22.48 | 23.03 | 3,080,533 | +0.11(+0.48%) |
Dec 23, 2022 | 22.06 | 22.96 | 21.85 | 22.92 | 3,557,943 | +0.84(+3.82%) |
Dec 22, 2022 | 22.75 | 22.83 | 21.45 | 22.08 | 4,270,703 | -1.07(-4.64%) |
Dec 21, 2022 | 23.35 | 23.50 | 22.86 | 23.15 | 3,852,684 | +0.30(+1.33%) |
Dec 20, 2022 | 23.35 | 23.59 | 22.76 | 22.85 | 3,048,254 | -0.60(-2.54%) |
Dec 19, 2022 | 23.96 | 24.05 | 23.00 | 23.45 | 3,400,457 | -0.39(-1.62%) |
Dec 16, 2022 | 24.08 | 24.78 | 23.62 | 23.83 | 7,829,553 | -0.60(-2.44%) |
Dec 15, 2022 | 24.78 | 24.78 | 24.04 | 24.43 | 3,166,141 | -0.70(-2.78%) |
Dec 14, 2022 | 24.96 | 25.49 | 24.84 | 25.13 | 3,264,697 | +0.16(+0.62%) |
Dec 13, 2022 | 25.82 | 26.19 | 24.48 | 24.97 | 4,611,537 | -0.02(-0.07%) |
Dec 12, 2022 | 24.29 | 25.10 | 24.01 | 24.99 | 3,496,694 | +0.73(+3.03%) |
Dec 09, 2022 | 24.62 | 24.84 | 24.23 | 24.25 | 2,989,954 | -0.61(-2.47%) |
Dec 08, 2022 | 25.31 | 25.49 | 24.81 | 24.87 | 3,033,631 | -0.34(-1.35%) |
Dec 07, 2022 | 25.75 | 26.00 | 25.18 | 25.21 | 3,293,110 | -0.88(-3.38%) |
Dec 06, 2022 | 26.73 | 26.77 | 25.37 | 26.09 | 5,096,048 | -0.51(-1.93%) |
Dec 05, 2022 | 28.25 | 28.29 | 26.54 | 26.60 | 6,087,887 | -1.83(-6.44%) |
Dec 02, 2022 | 28.51 | 28.55 | 27.93 | 28.44 | 8,017,468 | -0.25(-0.88%) |
Dec 01, 2022 | 28.92 | 29.23 | 28.17 | 28.69 | 2,789,001 | -0.25(-0.87%) |
Nov 30, 2022 | 29.36 | 29.36 | 28.21 | 28.94 | 4,203,487 | -0.29(-0.99%) |
Nov 29, 2022 | 28.24 | 29.45 | 28.17 | 29.23 | 3,720,117 | +0.98(+3.48%) |
Nov 28, 2022 | 28.55 | 28.84 | 28.04 | 28.25 | 4,350,831 | -0.56(-1.94%) |
Nov 25, 2022 | 29.02 | 29.20 | 28.66 | 28.81 | 2,785,798 | -0.51(-1.75%) |
Nov 23, 2022 | 28.67 | 29.41 | 28.26 | 29.32 | 2,217,701 | +0.24(+0.84%) |
Nov 22, 2022 | 28.46 | 29.09 | 28.29 | 29.08 | 3,853,669 | +1.17(+4.20%) |
Nov 21, 2022 | 27.79 | 28.00 | 27.07 | 27.90 | 4,078,605 | -0.05(-0.16%) |
Nov 18, 2022 | 28.87 | 29.15 | 27.49 | 27.95 | 3,519,788 | -0.40(-1.40%) |
Nov 17, 2022 | 26.04 | 28.39 | 25.99 | 28.35 | 7,227,014 | +1.46(+5.44%) |
Nov 16, 2022 | 27.06 | 27.43 | 26.24 | 26.88 | 6,636,150 | -2.05(-7.08%) |
Nov 15, 2022 | 28.93 | 29.59 | 28.69 | 28.93 | 3,578,247 | +0.56(+1.97%) |
Nov 14, 2022 | 28.04 | 28.87 | 27.68 | 28.37 | 4,134,097 | +0.20(+0.70%) |
Nov 11, 2022 | 26.84 | 29.04 | 26.72 | 28.17 | 4,374,149 | +1.68(+6.33%) |
Nov 10, 2022 | 25.76 | 26.77 | 25.71 | 26.50 | 5,645,470 | +2.11(+8.66%) |
Nov 09, 2022 | 25.59 | 25.80 | 24.38 | 24.39 | 4,085,969 | -1.61(-6.21%) |
Nov 08, 2022 | 26.21 | 26.91 | 25.54 | 26.00 | 14,416,732 | +1.78(+7.34%) |
Nov 07, 2022 | 24.11 | 24.45 | 23.67 | 24.22 | 5,254,029 | -0.23(-0.92%) |
Nov 04, 2022 | 24.81 | 25.03 | 23.80 | 24.45 | 3,539,514 | +0.14(+0.56%) |
Nov 03, 2022 | 24.12 | 24.67 | 23.84 | 24.31 | 4,182,058 | -0.10(-0.41%) |
Nov 02, 2022 | 25.63 | 24.38 | 24.41 | 5,767,196 | -1.59(-6.11%) | |
Nov 01, 2022 | 27.63 | 27.86 | 25.96 | 26.00 | 3,762,677 | -1.02(-3.77%) |
Oct 31, 2022 | 27.34 | 27.55 | 26.84 | 27.02 | 5,382,110 | -0.49(-1.77%) |
Oct 28, 2022 | 27.02 | 27.61 | 26.62 | 27.51 | 3,642,373 | +0.32(+1.19%) |
Oct 27, 2022 | 27.64 | 28.11 | 27.17 | 27.18 | 3,350,910 | -0.05(-0.20%) |
Oct 26, 2022 | 27.24 | 28.07 | 26.99 | 27.24 | 2,950,901 | -0.04(-0.13%) |
Oct 25, 2022 | 25.91 | 27.55 | 25.91 | 27.27 | 3,482,488 | +1.17(+4.49%) |
Oct 24, 2022 | 26.16 | 26.60 | 26.02 | 26.10 | 2,658,104 | -0.02(-0.07%) |
Oct 21, 2022 | 25.53 | 26.32 | 25.45 | 26.12 | 2,049,420 | +0.59(+2.30%) |
Oct 20, 2022 | 25.90 | 26.81 | 25.35 | 25.53 | 3,356,980 | -0.17(-0.67%) |
Oct 19, 2022 | 25.81 | 26.35 | 25.26 | 25.70 | 2,808,550 | -0.39(-1.49%) |
Oct 18, 2022 | 26.03 | 26.34 | 25.62 | 26.09 | 3,178,324 | +0.78(+3.10%) |
Oct 17, 2022 | 25.23 | 25.53 | 25.02 | 25.31 | 3,291,628 | +0.97(+3.97%) |
Oct 14, 2022 | 24.75 | 25.07 | 24.05 | 24.34 | 2,983,269 | -0.05(-0.22%) |
Oct 13, 2022 | 23.37 | 24.67 | 22.76 | 24.39 | 4,483,511 | +0.57(+2.39%) |
Oct 12, 2022 | 24.45 | 24.59 | 23.78 | 23.83 | 4,252,370 | -0.55(-2.26%) |
Oct 11, 2022 | 24.37 | 25.36 | 23.91 | 24.38 | 3,016,223 | +0.06(+0.26%) |
Oct 10, 2022 | 24.58 | 24.74 | 23.80 | 24.31 | 3,404,512 | -0.07(-0.30%) |
Oct 07, 2022 | 24.20 | 24.48 | 23.95 | 24.39 | 2,567,598 | -0.29(-1.17%) |
Oct 06, 2022 | 24.73 | 25.12 | 23.98 | 24.67 | 3,348,810 | -0.23(-0.94%) |
Oct 05, 2022 | 24.38 | 25.17 | 24.18 | 24.91 | 3,220,227 | +0.05(+0.22%) |
Oct 04, 2022 | 24.40 | 25.04 | 24.34 | 24.85 | 7,319,629 | +1.36(+5.80%) |