Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.95 | 18.57 | 17.90 | 18.46 | 2,669,548 | +0.13(+0.71%) |
Dec 29, 2022 | 18.12 | 18.57 | 17.75 | 18.33 | 3,434,868 | +0.41(+2.29%) |
Dec 28, 2022 | 18.29 | 18.70 | 16.98 | 17.92 | 5,663,685 | -0.28(-1.54%) |
Dec 27, 2022 | 19.91 | 19.99 | 18.00 | 18.20 | 4,224,427 | -1.88(-9.36%) |
Dec 23, 2022 | 20.00 | 20.63 | 19.65 | 20.08 | 3,174,827 | +0.27(+1.36%) |
Dec 22, 2022 | 20.50 | 20.50 | 18.50 | 19.81 | 5,333,405 | -0.75(-3.65%) |
Dec 21, 2022 | 20.40 | 20.90 | 20.18 | 20.56 | 2,789,130 | +0.30(+1.48%) |
Dec 20, 2022 | 19.86 | 21.32 | 19.62 | 20.26 | 4,475,546 | +0.34(+1.71%) |
Dec 19, 2022 | 20.55 | 20.89 | 19.59 | 19.92 | 3,694,837 | -0.88(-4.23%) |
Dec 16, 2022 | 20.48 | 21.11 | 20.01 | 20.80 | 9,379,718 | +0.22(+1.07%) |
Dec 15, 2022 | 20.74 | 21.44 | 20.24 | 20.58 | 6,429,577 | -0.47(-2.23%) |
Dec 14, 2022 | 21.19 | 22.00 | 21.01 | 21.05 | 4,593,966 | +0.05(+0.24%) |
Dec 13, 2022 | 23.55 | 23.70 | 20.82 | 21.00 | 6,290,376 | -1.67(-7.37%) |
Dec 12, 2022 | 22.66 | 23.15 | 22.18 | 22.67 | 3,742,585 | +0.04(+0.18%) |
Dec 09, 2022 | 24.59 | 24.59 | 22.59 | 22.63 | 5,326,716 | -2.16(-8.71%) |
Dec 08, 2022 | 22.00 | 25.00 | 21.97 | 24.79 | 10,234,986 | +2.53(+11.37%) |
Dec 07, 2022 | 23.40 | 23.61 | 21.97 | 22.26 | 9,980,563 | -1.13(-4.83%) |
Dec 06, 2022 | 25.41 | 25.58 | 23.11 | 23.39 | 7,683,884 | -2.17(-8.49%) |
Dec 05, 2022 | 27.31 | 27.48 | 25.44 | 25.56 | 4,967,065 | -1.96(-7.12%) |
Dec 02, 2022 | 26.25 | 27.87 | 26.11 | 27.52 | 4,577,191 | +0.92(+3.46%) |
Dec 01, 2022 | 26.00 | 27.50 | 25.18 | 26.60 | 7,608,419 | +0.39(+1.49%) |
Nov 30, 2022 | 25.90 | 26.23 | 24.91 | 26.21 | 3,720,152 | +0.61(+2.38%) |
Nov 29, 2022 | 25.58 | 26.35 | 25.32 | 25.60 | 2,026,496 | +0.31(+1.23%) |
Nov 28, 2022 | 25.79 | 26.44 | 25.21 | 25.29 | 2,440,891 | -0.88(-3.36%) |
Nov 25, 2022 | 26.50 | 27.05 | 26.14 | 26.17 | 1,122,701 | -0.53(-1.99%) |
Nov 23, 2022 | 25.92 | 27.14 | 25.92 | 26.70 | 2,737,491 | +0.40(+1.52%) |
Nov 22, 2022 | 25.13 | 26.45 | 24.70 | 26.30 | 4,235,200 | +1.14(+4.53%) |
Nov 21, 2022 | 26.66 | 27.83 | 24.86 | 25.16 | 4,405,910 | -2.44(-8.84%) |
Nov 18, 2022 | 28.16 | 28.70 | 26.83 | 27.60 | 3,087,420 | -0.16(-0.58%) |
Nov 17, 2022 | 26.30 | 27.76 | 26.15 | 27.76 | 2,456,415 | +0.62(+2.28%) |
Nov 16, 2022 | 26.62 | 27.35 | 26.37 | 27.14 | 2,444,827 | -0.45(-1.63%) |
Nov 15, 2022 | 26.59 | 28.24 | 26.27 | 27.59 | 5,383,543 | +1.54(+5.91%) |
Nov 14, 2022 | 26.30 | 27.38 | 25.61 | 26.05 | 4,352,238 | -0.05(-0.19%) |
Nov 11, 2022 | 24.78 | 26.12 | 24.15 | 26.10 | 3,986,187 | +1.22(+4.90%) |
Nov 10, 2022 | 24.62 | 25.70 | 23.91 | 24.88 | 6,083,913 | +1.77(+7.66%) |
Nov 09, 2022 | 24.55 | 24.67 | 21.89 | 23.11 | 8,457,498 | -2.03(-8.07%) |
Nov 08, 2022 | 25.33 | 25.85 | 24.11 | 25.14 | 4,688,526 | -0.62(-2.41%) |
Nov 07, 2022 | 26.25 | 26.30 | 24.80 | 25.76 | 3,286,433 | -0.75(-2.83%) |
Nov 04, 2022 | 26.60 | 27.03 | 25.34 | 26.51 | 4,137,995 | +0.22(+0.84%) |
Nov 03, 2022 | 26.00 | 27.29 | 26.00 | 26.29 | 3,381,613 | -0.33(-1.24%) |
Nov 02, 2022 | 27.90 | 28.75 | 26.50 | 26.62 | 4,138,377 | -1.77(-6.23%) |
Nov 01, 2022 | 29.40 | 29.69 | 27.62 | 28.39 | 5,138,365 | +0.08(+0.28%) |
Oct 31, 2022 | 31.22 | 34.99 | 27.91 | 28.31 | 24,016,516 | +0.14(+0.50%) |
Oct 28, 2022 | 26.88 | 28.79 | 26.42 | 28.17 | 8,089,705 | +2.24(+8.64%) |
Oct 27, 2022 | 25.75 | 26.33 | 25.20 | 25.93 | 2,400,313 | +0.51(+2.01%) |
Oct 26, 2022 | 26.37 | 27.48 | 25.32 | 25.42 | 3,862,777 | -1.45(-5.40%) |
Oct 25, 2022 | 24.82 | 27.79 | 24.80 | 26.87 | 7,782,653 | +2.16(+8.74%) |
Oct 24, 2022 | 25.00 | 25.19 | 24.11 | 24.71 | 3,110,976 | -0.59(-2.33%) |
Oct 21, 2022 | 24.15 | 25.33 | 24.10 | 25.30 | 3,036,299 | +0.89(+3.65%) |
Oct 20, 2022 | 24.65 | 25.45 | 24.07 | 24.41 | 5,145,686 | -0.13(-0.53%) |
Oct 19, 2022 | 26.00 | 26.18 | 24.27 | 24.54 | 5,314,550 | -2.13(-7.99%) |
Oct 18, 2022 | 27.10 | 27.74 | 26.13 | 26.67 | 4,394,442 | +0.71(+2.73%) |
Oct 17, 2022 | 25.37 | 26.41 | 25.24 | 25.96 | 3,164,586 | +1.33(+5.40%) |
Oct 14, 2022 | 25.77 | 26.37 | 24.63 | 24.63 | 2,778,436 | -0.93(-3.64%) |
Oct 13, 2022 | 24.42 | 26.58 | 23.91 | 25.56 | 3,514,855 | +0.20(+0.79%) |
Oct 12, 2022 | 25.96 | 26.89 | 25.27 | 25.36 | 3,278,983 | +0.09(+0.36%) |
Oct 11, 2022 | 24.87 | 26.30 | 23.95 | 25.27 | 4,188,145 | +0.27(+1.08%) |
Oct 10, 2022 | 25.37 | 26.50 | 24.75 | 25.00 | 2,916,393 | -0.35(-1.38%) |
Oct 07, 2022 | 25.84 | 25.84 | 24.42 | 25.35 | 3,270,565 | -0.64(-2.46%) |
Oct 06, 2022 | 26.29 | 27.00 | 25.80 | 25.99 | 2,415,655 | -0.40(-1.52%) |
Oct 05, 2022 | 26.77 | 26.98 | 25.43 | 26.39 | 2,983,274 | -1.21(-4.38%) |
Oct 04, 2022 | 25.95 | 27.82 | 25.95 | 27.60 | 4,579,262 | +2.22(+8.75%) |