Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.65 | 22.74 | 21.96 | 22.67 | 375,162 | +0.00(+0.00%) |
Dec 29, 2022 | 22.25 | 23.40 | 22.15 | 22.67 | 440,218 | +0.49(+2.21%) |
Dec 28, 2022 | 22.61 | 22.80 | 21.97 | 22.18 | 298,949 | -0.42(-1.86%) |
Dec 27, 2022 | 23.25 | 23.50 | 22.53 | 22.60 | 397,314 | -0.69(-2.96%) |
Dec 23, 2022 | 23.67 | 24.19 | 22.87 | 23.29 | 474,238 | -0.42(-1.77%) |
Dec 22, 2022 | 23.16 | 23.90 | 23.13 | 23.71 | 619,716 | +0.20(+0.85%) |
Dec 21, 2022 | 23.21 | 23.98 | 23.07 | 23.51 | 549,011 | +0.48(+2.08%) |
Dec 20, 2022 | 21.87 | 23.03 | 21.75 | 23.03 | 625,180 | +1.08(+4.92%) |
Dec 19, 2022 | 23.25 | 23.42 | 21.58 | 21.95 | 850,570 | -1.16(-5.02%) |
Dec 16, 2022 | 23.04 | 23.63 | 22.80 | 23.11 | 2,421,356 | +0.03(+0.13%) |
Dec 15, 2022 | 23.20 | 23.69 | 22.97 | 23.08 | 638,333 | -0.44(-1.87%) |
Dec 14, 2022 | 23.20 | 24.25 | 23.09 | 23.52 | 562,972 | +0.06(+0.26%) |
Dec 13, 2022 | 23.45 | 24.14 | 23.09 | 23.46 | 786,288 | +0.47(+2.04%) |
Dec 12, 2022 | 22.32 | 23.57 | 22.07 | 22.99 | 639,740 | +0.69(+3.09%) |
Dec 09, 2022 | 22.93 | 23.02 | 22.06 | 22.30 | 677,799 | -0.78(-3.38%) |
Dec 08, 2022 | 23.86 | 24.27 | 22.89 | 23.08 | 458,610 | -0.65(-2.74%) |
Dec 07, 2022 | 24.17 | 24.47 | 23.70 | 23.73 | 428,698 | -0.51(-2.10%) |
Dec 06, 2022 | 25.62 | 25.74 | 24.18 | 24.24 | 633,663 | -1.41(-5.50%) |
Dec 05, 2022 | 25.81 | 26.30 | 25.37 | 25.65 | 682,470 | -0.38(-1.46%) |
Dec 02, 2022 | 25.39 | 26.71 | 25.39 | 26.03 | 1,468,227 | -0.26(-0.99%) |
Dec 01, 2022 | 26.48 | 27.12 | 26.11 | 26.29 | 432,017 | -0.06(-0.23%) |
Nov 30, 2022 | 25.89 | 26.66 | 25.32 | 26.35 | 881,711 | +0.66(+2.57%) |
Nov 29, 2022 | 27.00 | 28.25 | 25.42 | 25.69 | 1,256,642 | -1.63(-5.97%) |
Nov 28, 2022 | 26.79 | 27.97 | 26.50 | 27.32 | 1,186,997 | +0.42(+1.56%) |
Nov 25, 2022 | 26.71 | 27.48 | 26.20 | 26.90 | 1,209,328 | +0.54(+2.05%) |
Nov 23, 2022 | 23.76 | 26.38 | 23.68 | 26.36 | 3,166,537 | +3.36(+14.61%) |
Nov 22, 2022 | 21.61 | 23.92 | 20.81 | 23.00 | 1,394,191 | +1.52(+7.08%) |
Nov 21, 2022 | 22.25 | 22.50 | 21.46 | 21.48 | 414,730 | -0.70(-3.16%) |
Nov 18, 2022 | 22.59 | 22.59 | 21.83 | 22.18 | 339,195 | -0.07(-0.31%) |
Nov 17, 2022 | 21.66 | 22.30 | 21.15 | 22.25 | 511,958 | +0.57(+2.63%) |
Nov 16, 2022 | 21.82 | 22.13 | 20.96 | 21.68 | 471,990 | -0.22(-1.00%) |
Nov 15, 2022 | 22.54 | 22.69 | 21.12 | 21.90 | 775,153 | +0.05(+0.23%) |
Nov 14, 2022 | 22.01 | 22.36 | 21.40 | 21.85 | 693,409 | -0.25(-1.13%) |
Nov 11, 2022 | 20.47 | 22.44 | 20.47 | 22.10 | 965,254 | +1.58(+7.70%) |
Nov 10, 2022 | 19.67 | 20.68 | 19.43 | 20.52 | 785,502 | +1.99(+10.74%) |
Nov 09, 2022 | 19.11 | 19.14 | 18.51 | 18.53 | 340,236 | -0.70(-3.64%) |
Nov 08, 2022 | 18.92 | 19.42 | 18.75 | 19.23 | 538,293 | +0.37(+1.96%) |
Nov 07, 2022 | 19.29 | 19.61 | 18.80 | 18.86 | 349,490 | -0.38(-1.98%) |
Nov 04, 2022 | 19.50 | 19.50 | 18.51 | 19.24 | 752,557 | -0.43(-2.19%) |
Nov 03, 2022 | 19.78 | 20.60 | 19.49 | 19.67 | 616,223 | -0.54(-2.67%) |
Nov 02, 2022 | 19.48 | 20.91 | 19.20 | 20.21 | 888,935 | +1.37(+7.27%) |
Nov 01, 2022 | 18.99 | 19.06 | 18.54 | 18.84 | 313,119 | +0.22(+1.18%) |
Oct 31, 2022 | 18.87 | 19.21 | 18.57 | 18.62 | 353,875 | -0.42(-2.21%) |
Oct 28, 2022 | 18.16 | 19.06 | 17.85 | 19.04 | 584,806 | +0.92(+5.08%) |
Oct 27, 2022 | 19.06 | 19.16 | 18.04 | 18.12 | 463,779 | -0.79(-4.18%) |
Oct 26, 2022 | 18.77 | 19.60 | 18.66 | 18.91 | 449,969 | -0.01(-0.05%) |
Oct 25, 2022 | 18.72 | 19.36 | 18.64 | 18.92 | 416,883 | +0.45(+2.44%) |
Oct 24, 2022 | 19.08 | 19.25 | 18.10 | 18.47 | 403,217 | -0.79(-4.10%) |
Oct 21, 2022 | 18.62 | 19.34 | 18.36 | 19.26 | 411,522 | +0.64(+3.44%) |
Oct 20, 2022 | 18.47 | 18.98 | 18.21 | 18.62 | 433,141 | +0.05(+0.27%) |
Oct 19, 2022 | 19.72 | 19.79 | 18.04 | 18.57 | 1,253,974 | -1.33(-6.68%) |
Oct 18, 2022 | 19.84 | 20.40 | 19.68 | 19.90 | 762,042 | +0.13(+0.66%) |
Oct 17, 2022 | 19.11 | 20.15 | 19.11 | 19.77 | 672,785 | +0.97(+5.16%) |
Oct 14, 2022 | 19.52 | 19.65 | 18.67 | 18.80 | 385,594 | -0.43(-2.24%) |
Oct 13, 2022 | 18.00 | 19.42 | 17.91 | 19.23 | 493,477 | +0.68(+3.67%) |
Oct 12, 2022 | 18.59 | 18.80 | 17.92 | 18.55 | 389,836 | -0.28(-1.49%) |
Oct 11, 2022 | 18.71 | 19.24 | 18.00 | 18.83 | 382,644 | +0.23(+1.24%) |
Oct 10, 2022 | 19.00 | 19.45 | 18.58 | 18.60 | 354,814 | -0.69(-3.58%) |
Oct 07, 2022 | 19.84 | 19.91 | 19.13 | 19.29 | 511,018 | -0.92(-4.55%) |
Oct 06, 2022 | 19.93 | 20.49 | 19.80 | 20.21 | 377,955 | +0.10(+0.50%) |
Oct 05, 2022 | 20.13 | 20.46 | 19.70 | 20.11 | 379,164 | -0.17(-0.84%) |
Oct 04, 2022 | 19.64 | 20.34 | 19.64 | 20.28 | 562,991 | +0.75(+3.84%) |