Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.20 | 24.41 | 23.76 | 24.28 | 1,918,060 | -0.19(-0.78%) |
Dec 29, 2022 | 24.05 | 24.60 | 23.99 | 24.47 | 1,949,321 | +0.80(+3.38%) |
Dec 28, 2022 | 24.36 | 24.47 | 23.50 | 23.67 | 2,295,252 | -0.84(-3.43%) |
Dec 27, 2022 | 25.07 | 25.25 | 24.31 | 24.51 | 2,768,454 | -0.51(-2.04%) |
Dec 23, 2022 | 24.70 | 25.46 | 24.50 | 25.02 | 3,884,222 | +0.42(+1.71%) |
Dec 22, 2022 | 28.08 | 28.27 | 24.11 | 24.60 | 7,412,301 | -4.10(-14.29%) |
Dec 21, 2022 | 28.75 | 29.14 | 28.41 | 28.70 | 1,931,709 | +0.15(+0.53%) |
Dec 20, 2022 | 27.64 | 28.68 | 27.64 | 28.55 | 1,996,638 | +0.86(+3.11%) |
Dec 19, 2022 | 28.62 | 28.71 | 27.44 | 27.69 | 2,194,560 | -0.92(-3.22%) |
Dec 16, 2022 | 28.90 | 29.42 | 28.46 | 28.61 | 4,461,489 | -0.66(-2.25%) |
Dec 15, 2022 | 30.50 | 30.65 | 28.87 | 29.27 | 3,191,690 | -1.86(-5.97%) |
Dec 14, 2022 | 31.34 | 31.77 | 31.00 | 31.13 | 1,575,160 | -0.52(-1.64%) |
Dec 13, 2022 | 32.80 | 33.00 | 31.16 | 31.65 | 1,949,499 | +0.26(+0.83%) |
Dec 12, 2022 | 30.84 | 31.45 | 30.68 | 31.39 | 1,327,312 | +0.51(+1.65%) |
Dec 09, 2022 | 31.37 | 32.04 | 30.85 | 30.88 | 1,173,943 | -0.74(-2.34%) |
Dec 08, 2022 | 31.28 | 32.30 | 31.00 | 31.62 | 1,576,490 | +0.79(+2.56%) |
Dec 07, 2022 | 30.25 | 31.45 | 30.17 | 30.83 | 1,549,255 | +0.47(+1.55%) |
Dec 06, 2022 | 32.71 | 32.71 | 30.28 | 30.36 | 2,206,932 | -2.14(-6.58%) |
Dec 05, 2022 | 33.74 | 33.92 | 32.34 | 32.50 | 1,228,979 | -1.25(-3.70%) |
Dec 02, 2022 | 32.51 | 33.75 | 32.26 | 33.75 | 1,665,497 | +0.82(+2.49%) |
Dec 01, 2022 | 33.48 | 34.34 | 32.31 | 32.93 | 1,522,059 | -0.32(-0.96%) |
Nov 30, 2022 | 31.55 | 33.35 | 31.15 | 33.25 | 1,936,735 | +2.17(+6.98%) |
Nov 29, 2022 | 31.70 | 32.00 | 31.08 | 31.08 | 1,295,006 | -0.12(-0.38%) |
Nov 28, 2022 | 32.50 | 32.97 | 31.14 | 31.20 | 1,638,838 | -2.07(-6.22%) |
Nov 25, 2022 | 33.76 | 34.03 | 32.92 | 33.27 | 661,479 | -0.78(-2.29%) |
Nov 23, 2022 | 33.61 | 34.33 | 33.35 | 34.05 | 990,173 | +0.29(+0.86%) |
Nov 22, 2022 | 32.50 | 33.76 | 32.28 | 33.76 | 1,535,904 | +1.68(+5.24%) |
Nov 21, 2022 | 32.12 | 32.29 | 31.31 | 32.08 | 1,169,332 | -0.60(-1.84%) |
Nov 18, 2022 | 32.77 | 32.99 | 31.89 | 32.68 | 1,135,307 | +0.21(+0.65%) |
Nov 17, 2022 | 32.28 | 32.94 | 32.07 | 32.47 | 1,151,068 | -0.90(-2.70%) |
Nov 16, 2022 | 34.62 | 35.03 | 33.24 | 33.37 | 2,167,863 | -1.99(-5.63%) |
Nov 15, 2022 | 35.25 | 36.09 | 34.91 | 35.36 | 2,360,512 | +1.00(+2.91%) |
Nov 14, 2022 | 34.61 | 35.31 | 34.30 | 34.36 | 1,632,323 | -1.02(-2.88%) |
Nov 11, 2022 | 33.22 | 35.68 | 32.86 | 35.38 | 2,517,888 | +2.98(+9.20%) |
Nov 10, 2022 | 31.87 | 32.91 | 31.26 | 32.40 | 2,332,110 | +2.25(+7.46%) |
Nov 09, 2022 | 31.17 | 31.58 | 30.01 | 30.15 | 1,377,332 | -1.66(-5.22%) |
Nov 08, 2022 | 31.11 | 32.63 | 30.69 | 31.81 | 1,924,584 | +0.84(+2.71%) |
Nov 07, 2022 | 32.11 | 32.16 | 30.39 | 30.97 | 1,462,889 | -0.61(-1.93%) |
Nov 04, 2022 | 31.75 | 33.87 | 31.11 | 31.58 | 3,907,972 | +2.52(+8.67%) |
Nov 03, 2022 | 28.66 | 29.48 | 27.80 | 29.06 | 2,387,889 | +0.08(+0.28%) |
Nov 02, 2022 | 31.25 | 28.94 | 28.98 | 1,770,684 | -2.57(-8.15%) | |
Nov 01, 2022 | 31.28 | 31.99 | 31.24 | 31.55 | 2,256,259 | +1.51(+5.03%) |
Oct 31, 2022 | 30.16 | 30.40 | 29.55 | 30.04 | 1,317,004 | -0.19(-0.63%) |
Oct 28, 2022 | 30.88 | 30.88 | 29.41 | 30.23 | 1,687,820 | -0.81(-2.61%) |
Oct 27, 2022 | 31.57 | 31.76 | 30.75 | 31.04 | 1,861,531 | -0.45(-1.43%) |
Oct 26, 2022 | 31.74 | 32.59 | 31.47 | 31.49 | 1,767,121 | -0.14(-0.44%) |
Oct 25, 2022 | 29.83 | 31.65 | 29.83 | 31.63 | 1,429,320 | +1.65(+5.50%) |
Oct 24, 2022 | 30.03 | 30.74 | 29.66 | 29.98 | 1,375,658 | -0.39(-1.28%) |
Oct 21, 2022 | 28.10 | 30.45 | 27.80 | 30.37 | 1,725,101 | +2.33(+8.31%) |
Oct 20, 2022 | 28.32 | 29.41 | 27.91 | 28.04 | 1,539,225 | -0.64(-2.23%) |
Oct 19, 2022 | 28.07 | 29.35 | 27.95 | 28.68 | 1,932,215 | +0.18(+0.63%) |
Oct 18, 2022 | 28.75 | 29.60 | 28.19 | 28.50 | 2,508,687 | +0.57(+2.04%) |
Oct 17, 2022 | 28.23 | 28.50 | 27.70 | 27.93 | 1,418,957 | +0.68(+2.50%) |
Oct 14, 2022 | 29.43 | 29.75 | 27.20 | 27.25 | 1,552,048 | -2.12(-7.22%) |
Oct 13, 2022 | 27.66 | 29.45 | 27.10 | 29.37 | 1,641,775 | +0.62(+2.16%) |
Oct 12, 2022 | 28.86 | 28.99 | 28.11 | 28.75 | 1,243,678 | -0.32(-1.10%) |
Oct 11, 2022 | 29.90 | 30.19 | 28.73 | 29.07 | 1,382,723 | -1.25(-4.12%) |
Oct 10, 2022 | 29.84 | 30.61 | 29.33 | 30.32 | 1,215,104 | +0.64(+2.16%) |
Oct 07, 2022 | 30.24 | 30.59 | 29.55 | 29.68 | 1,192,812 | -1.11(-3.61%) |
Oct 06, 2022 | 30.41 | 31.44 | 30.41 | 30.79 | 1,073,686 | -0.13(-0.42%) |
Oct 05, 2022 | 29.91 | 31.12 | 29.59 | 30.92 | 1,584,364 | +0.20(+0.65%) |
Oct 04, 2022 | 29.71 | 30.90 | 29.68 | 30.72 | 2,324,417 | +1.80(+6.22%) |