Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 18.85 | 19.40 | 18.68 | 19.36 | 1,359,569 | +0.06(+0.31%) |
Dec 29, 2022 | 18.51 | 19.64 | 18.39 | 19.30 | 1,930,370 | +0.91(+4.95%) |
Dec 28, 2022 | 18.33 | 18.63 | 18.07 | 18.39 | 1,173,051 | -0.04(-0.22%) |
Dec 27, 2022 | 19.55 | 19.69 | 18.23 | 18.43 | 2,140,625 | -1.32(-6.68%) |
Dec 23, 2022 | 19.03 | 19.89 | 18.74 | 19.75 | 1,518,812 | +0.66(+3.46%) |
Dec 22, 2022 | 19.53 | 19.54 | 18.55 | 19.09 | 1,554,911 | -0.80(-4.02%) |
Dec 21, 2022 | 20.06 | 20.56 | 19.74 | 19.89 | 903,571 | -0.15(-0.75%) |
Dec 20, 2022 | 20.38 | 21.04 | 19.93 | 20.04 | 1,030,374 | -0.44(-2.15%) |
Dec 19, 2022 | 20.67 | 20.67 | 19.82 | 20.48 | 1,147,591 | +0.05(+0.24%) |
Dec 16, 2022 | 20.55 | 21.12 | 20.25 | 20.43 | 1,500,891 | -0.44(-2.11%) |
Dec 15, 2022 | 22.00 | 22.10 | 20.48 | 20.87 | 2,029,203 | -1.61(-7.16%) |
Dec 14, 2022 | 22.08 | 22.96 | 22.00 | 22.48 | 1,094,017 | +0.28(+1.26%) |
Dec 13, 2022 | 23.95 | 24.40 | 22.00 | 22.20 | 1,265,465 | -0.39(-1.73%) |
Dec 12, 2022 | 22.82 | 22.97 | 21.96 | 22.59 | 1,498,117 | -0.33(-1.44%) |
Dec 09, 2022 | 23.50 | 23.59 | 22.84 | 22.92 | 1,280,324 | -0.95(-3.98%) |
Dec 08, 2022 | 24.93 | 24.95 | 23.54 | 23.87 | 1,069,997 | -0.57(-2.33%) |
Dec 07, 2022 | 24.32 | 24.87 | 24.10 | 24.44 | 988,280 | -0.13(-0.53%) |
Dec 06, 2022 | 25.61 | 25.90 | 24.50 | 24.57 | 1,472,365 | -1.03(-4.02%) |
Dec 05, 2022 | 26.40 | 27.13 | 25.59 | 25.60 | 1,133,848 | -0.99(-3.72%) |
Dec 02, 2022 | 25.60 | 26.66 | 25.40 | 26.59 | 766,699 | +0.35(+1.33%) |
Dec 01, 2022 | 26.92 | 27.25 | 25.49 | 26.24 | 908,087 | -0.38(-1.43%) |
Nov 30, 2022 | 25.54 | 26.91 | 25.31 | 26.62 | 1,383,653 | +1.33(+5.26%) |
Nov 29, 2022 | 24.83 | 25.72 | 24.82 | 25.29 | 1,275,315 | +0.59(+2.39%) |
Nov 28, 2022 | 25.27 | 25.79 | 23.93 | 24.70 | 1,428,478 | -0.69(-2.72%) |
Nov 25, 2022 | 24.30 | 25.51 | 24.24 | 25.39 | 704,942 | +0.77(+3.13%) |
Nov 23, 2022 | 23.84 | 24.87 | 23.82 | 24.62 | 865,295 | +0.78(+3.27%) |
Nov 22, 2022 | 24.70 | 24.96 | 23.53 | 23.84 | 1,284,055 | -0.69(-2.81%) |
Nov 21, 2022 | 24.51 | 25.88 | 24.26 | 24.53 | 1,750,937 | +0.34(+1.41%) |
Nov 18, 2022 | 23.65 | 24.35 | 22.96 | 24.19 | 1,652,955 | +0.86(+3.69%) |
Nov 17, 2022 | 23.00 | 23.55 | 22.88 | 23.33 | 1,052,262 | -0.36(-1.52%) |
Nov 16, 2022 | 25.16 | 25.16 | 23.55 | 23.69 | 1,298,323 | -1.74(-6.84%) |
Nov 15, 2022 | 26.70 | 27.27 | 25.30 | 25.43 | 1,370,780 | -0.02(-0.08%) |
Nov 14, 2022 | 25.78 | 26.43 | 25.25 | 25.45 | 1,354,108 | -0.33(-1.28%) |
Nov 11, 2022 | 25.47 | 26.47 | 24.71 | 25.78 | 1,642,257 | +0.61(+2.42%) |
Nov 10, 2022 | 23.59 | 25.45 | 23.48 | 25.17 | 1,857,862 | +3.06(+13.84%) |
Nov 09, 2022 | 22.60 | 22.70 | 22.00 | 22.11 | 1,347,898 | -0.69(-3.03%) |
Nov 08, 2022 | 22.82 | 23.38 | 22.06 | 22.80 | 1,400,575 | -0.01(-0.04%) |
Nov 07, 2022 | 22.51 | 22.99 | 21.10 | 22.81 | 1,205,949 | +0.77(+3.49%) |
Nov 04, 2022 | 21.85 | 22.33 | 21.04 | 22.04 | 1,247,347 | +0.84(+3.96%) |
Nov 03, 2022 | 21.43 | 22.02 | 21.14 | 21.20 | 1,121,904 | -0.42(-1.94%) |
Nov 02, 2022 | 23.10 | 21.60 | 21.62 | 1,616,602 | -1.40(-6.08%) | |
Nov 01, 2022 | 24.30 | 24.89 | 23.01 | 23.02 | 1,382,636 | -0.23(-0.99%) |
Oct 31, 2022 | 24.64 | 24.97 | 23.23 | 23.25 | 1,623,099 | -1.75(-7.00%) |
Oct 28, 2022 | 23.52 | 25.00 | 23.04 | 25.00 | 1,610,253 | +1.72(+7.39%) |
Oct 27, 2022 | 25.55 | 26.79 | 23.01 | 23.28 | 2,869,562 | -2.35(-9.17%) |
Oct 26, 2022 | 24.85 | 26.72 | 24.68 | 25.63 | 1,588,172 | +0.27(+1.06%) |
Oct 25, 2022 | 25.03 | 26.04 | 25.00 | 25.36 | 1,241,080 | +0.35(+1.40%) |
Oct 24, 2022 | 24.29 | 25.07 | 23.36 | 25.01 | 1,181,705 | +0.20(+0.81%) |
Oct 21, 2022 | 23.63 | 24.95 | 22.95 | 24.81 | 1,382,562 | +1.12(+4.73%) |
Oct 20, 2022 | 23.45 | 24.44 | 23.18 | 23.69 | 953,053 | +0.12(+0.51%) |
Oct 19, 2022 | 24.41 | 24.41 | 22.62 | 23.57 | 1,662,525 | -1.25(-5.04%) |
Oct 18, 2022 | 25.03 | 26.06 | 24.45 | 24.82 | 1,115,419 | +0.57(+2.35%) |
Oct 17, 2022 | 24.85 | 25.75 | 24.22 | 24.25 | 1,377,167 | -0.12(-0.49%) |
Oct 14, 2022 | 26.61 | 27.04 | 24.34 | 24.37 | 902,990 | -1.92(-7.30%) |
Oct 13, 2022 | 25.31 | 26.82 | 24.27 | 26.29 | 1,412,122 | -0.08(-0.30%) |
Oct 12, 2022 | 26.22 | 26.63 | 25.43 | 26.37 | 851,098 | +0.23(+0.88%) |
Oct 11, 2022 | 26.01 | 27.01 | 24.90 | 26.14 | 900,604 | -0.05(-0.19%) |
Oct 10, 2022 | 26.21 | 26.52 | 25.53 | 26.19 | 799,187 | +0.27(+1.04%) |
Oct 07, 2022 | 25.85 | 26.03 | 25.34 | 25.92 | 817,136 | -0.44(-1.67%) |
Oct 06, 2022 | 26.27 | 26.94 | 25.79 | 26.36 | 774,594 | +0.20(+0.76%) |
Oct 05, 2022 | 26.13 | 26.29 | 25.07 | 26.16 | 1,310,354 | -0.61(-2.28%) |
Oct 04, 2022 | 26.54 | 27.19 | 26.14 | 26.77 | 1,227,510 | +1.27(+4.98%) |