Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.62 | 22.96 | 22.17 | 22.91 | 987,429 | +0.03(+0.13%) |
Dec 29, 2022 | 22.53 | 23.24 | 22.46 | 22.88 | 1,096,767 | +0.52(+2.33%) |
Dec 28, 2022 | 22.03 | 22.43 | 22.02 | 22.36 | 1,267,995 | +0.30(+1.36%) |
Dec 27, 2022 | 22.17 | 22.31 | 21.80 | 22.06 | 1,418,929 | -0.20(-0.90%) |
Dec 23, 2022 | 21.41 | 22.61 | 21.20 | 22.26 | 1,897,954 | +0.82(+3.82%) |
Dec 22, 2022 | 21.52 | 21.58 | 21.03 | 21.44 | 1,147,857 | -0.48(-2.19%) |
Dec 21, 2022 | 22.29 | 22.60 | 21.74 | 21.92 | 734,182 | +0.31(+1.43%) |
Dec 20, 2022 | 21.73 | 21.91 | 21.27 | 21.61 | 1,047,680 | -0.10(-0.46%) |
Dec 19, 2022 | 21.82 | 22.04 | 21.44 | 21.71 | 1,177,208 | -0.07(-0.32%) |
Dec 16, 2022 | 21.61 | 22.09 | 21.46 | 21.78 | 3,705,981 | +0.00(+0.00%) |
Dec 15, 2022 | 22.79 | 22.79 | 21.72 | 21.78 | 1,503,200 | -1.43(-6.16%) |
Dec 14, 2022 | 22.99 | 23.46 | 22.75 | 23.21 | 802,377 | +0.10(+0.43%) |
Dec 13, 2022 | 24.11 | 24.25 | 22.99 | 23.11 | 1,021,652 | -0.04(-0.17%) |
Dec 12, 2022 | 23.76 | 23.76 | 23.01 | 23.15 | 1,288,178 | -0.44(-1.87%) |
Dec 09, 2022 | 23.78 | 24.06 | 23.50 | 23.59 | 1,207,190 | -0.58(-2.40%) |
Dec 08, 2022 | 23.65 | 24.26 | 23.52 | 24.17 | 899,421 | +0.46(+1.94%) |
Dec 07, 2022 | 22.90 | 23.90 | 22.55 | 23.71 | 1,540,525 | +0.81(+3.54%) |
Dec 06, 2022 | 22.85 | 23.39 | 22.49 | 22.90 | 1,703,394 | +0.03(+0.13%) |
Dec 05, 2022 | 23.96 | 24.03 | 22.83 | 22.87 | 2,107,748 | -1.44(-5.92%) |
Dec 02, 2022 | 23.51 | 24.57 | 23.30 | 24.31 | 1,556,194 | +0.43(+1.80%) |
Dec 01, 2022 | 23.89 | 24.33 | 23.65 | 23.88 | 1,616,476 | -0.10(-0.42%) |
Nov 30, 2022 | 23.86 | 24.17 | 23.59 | 23.98 | 1,886,157 | +0.20(+0.84%) |
Nov 29, 2022 | 23.86 | 24.14 | 23.60 | 23.78 | 1,537,214 | -0.30(-1.25%) |
Nov 28, 2022 | 23.56 | 24.38 | 23.55 | 24.08 | 2,529,626 | +0.31(+1.30%) |
Nov 25, 2022 | 24.21 | 24.51 | 23.70 | 23.77 | 1,527,966 | -0.21(-0.88%) |
Nov 23, 2022 | 22.75 | 24.10 | 22.02 | 23.98 | 3,932,055 | +1.36(+6.01%) |
Nov 22, 2022 | 22.14 | 22.76 | 21.12 | 22.62 | 9,291,409 | +3.99(+21.42%) |
Nov 21, 2022 | 18.68 | 19.00 | 18.30 | 18.63 | 2,278,611 | -0.15(-0.80%) |
Nov 18, 2022 | 19.04 | 19.36 | 18.51 | 18.78 | 1,780,129 | +0.19(+1.02%) |
Nov 17, 2022 | 17.74 | 18.66 | 17.49 | 18.59 | 1,540,849 | +0.71(+3.97%) |
Nov 16, 2022 | 18.40 | 18.65 | 17.32 | 17.88 | 1,947,774 | -1.42(-7.36%) |
Nov 15, 2022 | 19.49 | 19.90 | 18.96 | 19.30 | 1,717,587 | +0.47(+2.50%) |
Nov 14, 2022 | 18.73 | 19.09 | 18.16 | 18.83 | 1,334,513 | -0.14(-0.74%) |
Nov 11, 2022 | 19.20 | 19.34 | 18.64 | 18.97 | 1,276,421 | -0.08(-0.42%) |
Nov 10, 2022 | 17.76 | 19.09 | 17.76 | 19.05 | 1,699,505 | +2.16(+12.79%) |
Nov 09, 2022 | 17.63 | 17.63 | 16.81 | 16.89 | 1,048,055 | -0.72(-4.09%) |
Nov 08, 2022 | 17.54 | 17.70 | 16.94 | 17.61 | 1,112,617 | +0.30(+1.73%) |
Nov 07, 2022 | 17.22 | 17.54 | 16.87 | 17.31 | 965,759 | +0.16(+0.93%) |
Nov 04, 2022 | 17.61 | 17.64 | 16.77 | 17.15 | 816,393 | -0.10(-0.58%) |
Nov 03, 2022 | 16.31 | 17.44 | 15.95 | 17.25 | 1,209,669 | +0.71(+4.29%) |
Nov 02, 2022 | 17.59 | 17.66 | 16.50 | 16.54 | 1,230,120 | -1.20(-6.76%) |
Nov 01, 2022 | 17.92 | 18.40 | 17.47 | 17.74 | 1,487,753 | +0.16(+0.91%) |
Oct 31, 2022 | 18.49 | 18.69 | 17.54 | 17.58 | 1,783,945 | -1.13(-6.04%) |
Oct 28, 2022 | 18.38 | 18.77 | 17.81 | 18.71 | 1,330,196 | +0.63(+3.48%) |
Oct 27, 2022 | 18.33 | 18.75 | 18.06 | 18.08 | 982,771 | -0.07(-0.39%) |
Oct 26, 2022 | 18.08 | 18.68 | 17.87 | 18.15 | 1,114,022 | -0.04(-0.22%) |
Oct 25, 2022 | 17.20 | 18.43 | 17.20 | 18.19 | 1,423,497 | +0.86(+4.96%) |
Oct 24, 2022 | 17.04 | 17.46 | 16.80 | 17.33 | 1,183,268 | +0.39(+2.30%) |
Oct 21, 2022 | 16.62 | 17.10 | 16.48 | 16.94 | 806,355 | +0.42(+2.54%) |
Oct 20, 2022 | 16.72 | 17.34 | 16.52 | 16.52 | 939,711 | -0.13(-0.78%) |
Oct 19, 2022 | 17.05 | 17.27 | 16.32 | 16.65 | 1,004,009 | -0.41(-2.40%) |
Oct 18, 2022 | 17.49 | 17.75 | 16.86 | 17.06 | 999,228 | +0.00(+0.00%) |
Oct 17, 2022 | 16.87 | 17.23 | 16.75 | 17.06 | 1,224,617 | +0.63(+3.83%) |
Oct 14, 2022 | 16.50 | 16.85 | 15.92 | 16.43 | 1,704,558 | +0.41(+2.56%) |
Oct 13, 2022 | 14.85 | 16.40 | 14.62 | 16.02 | 1,586,642 | +0.52(+3.35%) |
Oct 12, 2022 | 15.43 | 15.88 | 15.17 | 15.50 | 1,854,680 | +0.06(+0.39%) |
Oct 11, 2022 | 15.47 | 15.98 | 14.63 | 15.44 | 1,899,023 | +0.00(+0.00%) |
Oct 10, 2022 | 15.27 | 15.69 | 15.01 | 15.44 | 1,521,493 | +0.27(+1.78%) |
Oct 07, 2022 | 16.03 | 16.33 | 14.79 | 15.17 | 2,227,020 | -1.21(-7.39%) |
Oct 06, 2022 | 15.99 | 16.72 | 15.80 | 16.38 | 1,802,333 | +0.33(+2.06%) |
Oct 05, 2022 | 15.85 | 16.16 | 15.12 | 16.05 | 2,289,997 | -0.10(-0.62%) |
Oct 04, 2022 | 16.10 | 16.47 | 15.71 | 16.15 | 1,700,300 | +0.48(+3.06%) |