Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.12 | 25.29 | 24.51 | 24.80 | 3,639,561 | -0.51(-2.03%) |
Dec 29, 2022 | 24.78 | 25.37 | 24.59 | 25.31 | 4,634,034 | +0.67(+2.73%) |
Dec 28, 2022 | 25.64 | 25.65 | 24.58 | 24.64 | 4,715,514 | -1.16(-4.49%) |
Dec 27, 2022 | 26.05 | 26.15 | 25.54 | 25.80 | 3,637,852 | +0.10(+0.39%) |
Dec 23, 2022 | 25.97 | 26.13 | 25.46 | 25.70 | 4,208,149 | -0.10(-0.38%) |
Dec 22, 2022 | 26.45 | 27.19 | 25.01 | 25.80 | 8,302,801 | -0.66(-2.51%) |
Dec 21, 2022 | 25.59 | 26.55 | 25.59 | 26.46 | 6,795,060 | +1.33(+5.28%) |
Dec 20, 2022 | 24.64 | 25.61 | 24.43 | 25.14 | 7,066,352 | +0.69(+2.84%) |
Dec 19, 2022 | 24.82 | 25.13 | 24.08 | 24.44 | 6,228,100 | -0.31(-1.24%) |
Dec 16, 2022 | 23.51 | 24.84 | 23.46 | 24.75 | 20,274,760 | +1.35(+5.75%) |
Dec 15, 2022 | 23.76 | 23.89 | 23.22 | 23.40 | 8,853,307 | -0.91(-3.75%) |
Dec 14, 2022 | 25.19 | 25.26 | 24.02 | 24.31 | 8,457,239 | -1.20(-4.70%) |
Dec 13, 2022 | 26.35 | 26.79 | 25.43 | 25.51 | 8,252,932 | -0.04(-0.15%) |
Dec 12, 2022 | 25.12 | 25.68 | 24.66 | 25.55 | 5,924,408 | +0.40(+1.57%) |
Dec 09, 2022 | 25.74 | 26.42 | 25.14 | 25.16 | 5,853,242 | -0.69(-2.68%) |
Dec 08, 2022 | 27.02 | 27.15 | 25.77 | 25.85 | 7,632,933 | -0.53(-2.03%) |
Dec 07, 2022 | 26.51 | 27.36 | 26.35 | 26.38 | 8,274,273 | -0.54(-2.02%) |
Dec 06, 2022 | 26.39 | 26.95 | 26.12 | 26.93 | 7,615,455 | +0.92(+3.54%) |
Dec 05, 2022 | 26.79 | 27.02 | 25.93 | 26.01 | 6,140,869 | -0.76(-2.85%) |
Dec 02, 2022 | 25.80 | 26.82 | 25.80 | 26.77 | 7,037,700 | +0.51(+1.96%) |
Dec 01, 2022 | 26.02 | 26.69 | 25.80 | 26.25 | 8,783,065 | +0.23(+0.87%) |
Nov 30, 2022 | 25.74 | 26.15 | 25.08 | 26.03 | 8,461,279 | +0.53(+2.10%) |
Nov 29, 2022 | 25.90 | 26.13 | 25.42 | 25.49 | 6,458,600 | +0.27(+1.06%) |
Nov 28, 2022 | 25.22 | 26.22 | 25.00 | 25.22 | 8,114,097 | -0.37(-1.43%) |
Nov 25, 2022 | 25.59 | 26.00 | 25.51 | 25.59 | 4,154,479 | -0.16(-0.62%) |
Nov 23, 2022 | 25.24 | 25.80 | 25.19 | 25.75 | 6,312,782 | +0.16(+0.62%) |
Nov 22, 2022 | 24.54 | 25.72 | 24.32 | 25.59 | 11,619,455 | +1.38(+5.68%) |
Nov 21, 2022 | 23.05 | 24.47 | 22.97 | 24.21 | 8,080,637 | +0.88(+3.78%) |
Nov 18, 2022 | 23.68 | 23.77 | 22.95 | 23.33 | 5,932,275 | -0.16(-0.67%) |
Nov 17, 2022 | 23.17 | 23.51 | 22.64 | 23.49 | 7,409,894 | -0.34(-1.41%) |
Nov 16, 2022 | 23.29 | 23.91 | 23.15 | 23.83 | 7,885,105 | -0.14(-0.58%) |
Nov 15, 2022 | 24.24 | 24.58 | 23.76 | 23.97 | 8,591,125 | +0.02(+0.08%) |
Nov 14, 2022 | 23.14 | 24.49 | 23.11 | 23.95 | 9,378,614 | +0.32(+1.34%) |
Nov 11, 2022 | 22.39 | 23.90 | 22.27 | 23.63 | 13,538,512 | +1.79(+8.21%) |
Nov 10, 2022 | 21.40 | 22.01 | 21.00 | 21.84 | 8,470,739 | +1.27(+6.16%) |
Nov 09, 2022 | 21.58 | 21.72 | 20.47 | 20.57 | 7,855,174 | -1.34(-6.10%) |
Nov 08, 2022 | 21.21 | 22.18 | 20.98 | 21.91 | 9,695,717 | +0.87(+4.14%) |
Nov 07, 2022 | 20.73 | 21.05 | 20.24 | 21.04 | 7,460,793 | +0.62(+3.05%) |
Nov 04, 2022 | 19.93 | 20.68 | 19.80 | 20.41 | 12,491,543 | +1.69(+9.04%) |
Nov 03, 2022 | 18.89 | 19.24 | 18.68 | 18.72 | 8,521,517 | -0.42(-2.22%) |
Nov 02, 2022 | 20.15 | 20.32 | 19.12 | 19.14 | 12,686,923 | -1.20(-5.92%) |
Nov 01, 2022 | 20.78 | 20.97 | 20.10 | 20.35 | 8,219,272 | +0.25(+1.23%) |
Oct 31, 2022 | 20.10 | 20.56 | 19.88 | 20.10 | 10,313,143 | -0.15(-0.73%) |
Oct 28, 2022 | 20.24 | 21.23 | 19.90 | 20.25 | 14,462,655 | -0.89(-4.20%) |
Oct 27, 2022 | 21.58 | 21.77 | 20.89 | 21.14 | 11,495,113 | -0.53(-2.46%) |
Oct 26, 2022 | 21.49 | 22.19 | 20.96 | 21.67 | 9,996,084 | +0.51(+2.43%) |
Oct 25, 2022 | 20.40 | 21.24 | 20.11 | 21.16 | 9,934,356 | -0.01(-0.05%) |
Oct 24, 2022 | 20.94 | 21.25 | 20.66 | 21.17 | 9,124,945 | -0.21(-0.97%) |
Oct 21, 2022 | 19.87 | 21.39 | 19.86 | 21.38 | 13,884,201 | +1.59(+8.03%) |
Oct 20, 2022 | 19.09 | 20.47 | 19.01 | 19.79 | 10,452,310 | +0.49(+2.56%) |
Oct 19, 2022 | 19.68 | 20.06 | 19.12 | 19.29 | 6,898,987 | -0.52(-2.64%) |
Oct 18, 2022 | 19.93 | 20.22 | 19.49 | 19.82 | 9,591,497 | +0.41(+2.14%) |
Oct 17, 2022 | 19.19 | 19.66 | 19.17 | 19.40 | 9,636,260 | +0.79(+4.24%) |
Oct 14, 2022 | 19.75 | 19.84 | 18.58 | 18.61 | 9,752,763 | -1.00(-5.09%) |
Oct 13, 2022 | 18.56 | 19.78 | 18.29 | 19.61 | 11,811,383 | +0.52(+2.74%) |
Oct 12, 2022 | 19.11 | 19.26 | 18.44 | 19.09 | 10,855,444 | -0.12(-0.62%) |
Oct 11, 2022 | 18.80 | 19.48 | 18.66 | 19.20 | 10,975,837 | +0.13(+0.67%) |
Oct 10, 2022 | 19.06 | 19.34 | 18.81 | 19.08 | 10,421,303 | +0.50(+2.71%) |
Oct 07, 2022 | 19.16 | 19.38 | 18.46 | 18.57 | 11,436,942 | -0.80(-4.13%) |
Oct 06, 2022 | 19.36 | 19.99 | 19.28 | 19.37 | 9,375,845 | -0.56(-2.82%) |
Oct 05, 2022 | 19.73 | 20.18 | 19.35 | 19.93 | 15,610,912 | -0.24(-1.17%) |
Oct 04, 2022 | 19.39 | 20.23 | 19.39 | 20.17 | 20,386,480 | +1.03(+5.36%) |