Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.68 | 22.86 | 22.50 | 22.69 | 602,698 | -0.24(-1.05%) |
Dec 29, 2022 | 22.65 | 23.04 | 22.56 | 22.93 | 837,618 | +0.44(+1.96%) |
Dec 28, 2022 | 23.29 | 23.33 | 22.43 | 22.49 | 406,720 | -0.77(-3.31%) |
Dec 27, 2022 | 23.37 | 23.37 | 23.08 | 23.26 | 249,903 | -0.06(-0.26%) |
Dec 23, 2022 | 23.25 | 23.36 | 23.15 | 23.32 | 258,763 | +0.04(+0.17%) |
Dec 22, 2022 | 23.35 | 23.35 | 22.76 | 23.28 | 754,761 | -0.11(-0.47%) |
Dec 21, 2022 | 23.10 | 23.46 | 23.10 | 23.39 | 589,838 | +0.52(+2.27%) |
Dec 20, 2022 | 22.82 | 22.95 | 22.40 | 22.87 | 1,208,049 | -0.07(-0.31%) |
Dec 19, 2022 | 23.02 | 23.27 | 22.81 | 22.94 | 994,989 | +0.04(+0.17%) |
Dec 16, 2022 | 23.25 | 23.30 | 22.82 | 22.90 | 1,084,994 | -0.58(-2.47%) |
Dec 15, 2022 | 23.68 | 23.68 | 23.25 | 23.48 | 630,999 | -0.44(-1.84%) |
Dec 14, 2022 | 23.99 | 24.16 | 23.68 | 23.92 | 931,990 | -0.10(-0.42%) |
Dec 13, 2022 | 24.55 | 24.91 | 23.97 | 24.02 | 699,454 | -0.83(-3.34%) |
Dec 12, 2022 | 24.76 | 24.87 | 24.48 | 24.85 | 768,644 | +0.13(+0.53%) |
Dec 09, 2022 | 24.67 | 24.98 | 24.50 | 24.72 | 417,426 | -0.03(-0.12%) |
Dec 08, 2022 | 24.61 | 24.89 | 24.58 | 24.75 | 479,982 | +0.20(+0.81%) |
Dec 07, 2022 | 24.29 | 24.66 | 24.19 | 24.55 | 844,720 | +0.23(+0.95%) |
Dec 06, 2022 | 24.74 | 24.80 | 24.04 | 24.32 | 743,538 | -0.39(-1.58%) |
Dec 05, 2022 | 25.17 | 25.26 | 24.66 | 24.71 | 468,625 | -0.61(-2.41%) |
Dec 02, 2022 | 25.18 | 25.39 | 24.79 | 25.32 | 447,805 | -0.19(-0.74%) |
Dec 01, 2022 | 25.60 | 26.00 | 25.48 | 25.51 | 541,242 | +0.00(+0.00%) |
Nov 30, 2022 | 24.92 | 25.52 | 24.65 | 25.51 | 1,624,569 | +0.54(+2.16%) |
Nov 29, 2022 | 24.90 | 25.01 | 24.77 | 24.97 | 405,658 | +0.10(+0.40%) |
Nov 28, 2022 | 25.15 | 25.22 | 24.82 | 24.87 | 651,285 | -0.44(-1.74%) |
Nov 25, 2022 | 25.03 | 25.34 | 24.99 | 25.31 | 322,773 | +0.28(+1.12%) |
Nov 23, 2022 | 24.87 | 25.17 | 24.66 | 25.03 | 385,954 | +0.15(+0.60%) |
Nov 22, 2022 | 24.62 | 24.89 | 24.54 | 24.88 | 1,304,459 | +0.29(+1.18%) |
Nov 21, 2022 | 24.27 | 24.60 | 24.11 | 24.59 | 691,803 | +0.34(+1.40%) |
Nov 18, 2022 | 24.39 | 24.59 | 24.01 | 24.25 | 623,031 | +0.14(+0.58%) |
Nov 17, 2022 | 24.30 | 24.30 | 23.76 | 24.11 | 1,027,620 | -0.44(-1.79%) |
Nov 16, 2022 | 25.01 | 25.04 | 24.45 | 24.55 | 472,930 | -0.62(-2.46%) |
Nov 15, 2022 | 25.41 | 25.56 | 24.80 | 25.17 | 1,056,095 | +0.22(+0.88%) |
Nov 14, 2022 | 25.50 | 25.50 | 24.94 | 24.95 | 789,024 | -0.56(-2.20%) |
Nov 11, 2022 | 25.27 | 25.71 | 24.96 | 25.51 | 1,089,632 | +0.39(+1.55%) |
Nov 10, 2022 | 24.33 | 25.15 | 24.24 | 25.12 | 1,762,042 | +1.63(+6.94%) |
Nov 09, 2022 | 23.48 | 23.94 | 23.21 | 23.49 | 958,452 | -0.07(-0.30%) |
Nov 08, 2022 | 23.65 | 23.81 | 23.24 | 23.56 | 347,754 | +0.05(+0.21%) |
Nov 07, 2022 | 23.45 | 23.62 | 23.09 | 23.51 | 733,758 | +0.28(+1.21%) |
Nov 04, 2022 | 22.78 | 23.44 | 22.76 | 23.23 | 1,133,992 | +0.85(+3.80%) |
Nov 03, 2022 | 22.70 | 22.70 | 22.02 | 22.38 | 1,056,716 | -0.55(-2.40%) |
Nov 02, 2022 | 23.62 | 22.93 | 22.93 | 1,178,914 | -0.64(-2.72%) | |
Nov 01, 2022 | 23.83 | 24.12 | 23.38 | 23.57 | 790,917 | -0.01(-0.04%) |
Oct 31, 2022 | 23.73 | 23.89 | 23.43 | 23.58 | 796,344 | -0.17(-0.72%) |
Oct 28, 2022 | 23.07 | 23.77 | 23.04 | 23.75 | 1,085,624 | +0.80(+3.49%) |
Oct 27, 2022 | 23.20 | 23.57 | 22.94 | 22.95 | 1,369,908 | +0.11(+0.48%) |
Oct 26, 2022 | 22.70 | 23.18 | 22.52 | 22.84 | 1,412,529 | +0.31(+1.38%) |
Oct 25, 2022 | 21.36 | 22.61 | 21.23 | 22.53 | 1,766,887 | +1.20(+5.63%) |
Oct 24, 2022 | 21.53 | 21.55 | 21.01 | 21.33 | 967,595 | -0.02(-0.09%) |
Oct 21, 2022 | 21.23 | 21.41 | 20.89 | 21.35 | 1,594,012 | +0.22(+1.04%) |
Oct 20, 2022 | 21.54 | 21.60 | 21.07 | 21.13 | 833,472 | -0.28(-1.31%) |
Oct 19, 2022 | 21.65 | 21.65 | 21.23 | 21.41 | 836,177 | -0.34(-1.56%) |
Oct 18, 2022 | 21.77 | 22.22 | 21.56 | 21.75 | 1,682,499 | +0.35(+1.64%) |
Oct 17, 2022 | 21.40 | 21.62 | 21.17 | 21.40 | 1,031,145 | +0.49(+2.34%) |
Oct 14, 2022 | 21.73 | 22.00 | 20.87 | 20.91 | 1,930,747 | -0.55(-2.56%) |
Oct 13, 2022 | 20.69 | 21.55 | 20.31 | 21.46 | 7,638,828 | +0.35(+1.66%) |
Oct 12, 2022 | 21.21 | 21.34 | 20.54 | 21.11 | 5,626,497 | -0.17(-0.80%) |
Oct 11, 2022 | 20.02 | 21.40 | 19.77 | 21.28 | 8,511,678 | +1.32(+6.61%) |
Oct 10, 2022 | 20.64 | 20.99 | 19.93 | 19.96 | 3,186,537 | -0.71(-3.43%) |
Oct 07, 2022 | 20.95 | 21.26 | 20.51 | 20.67 | 6,445,498 | -0.47(-2.25%) |
Oct 06, 2022 | 21.79 | 21.97 | 20.99 | 21.14 | 5,665,460 | -0.66(-3.05%) |
Oct 05, 2022 | 22.46 | 22.46 | 21.14 | 21.81 | 3,068,868 | -1.07(-4.68%) |
Oct 04, 2022 | 21.64 | 22.89 | 21.64 | 22.88 | 7,085,553 | +1.65(+7.77%) |