Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.35 | 22.01 | 20.98 | 21.97 | 3,257,968 | -0.10(-0.45%) |
Dec 29, 2022 | 21.05 | 22.31 | 21.05 | 22.07 | 3,370,555 | +1.56(+7.61%) |
Dec 28, 2022 | 21.44 | 21.98 | 20.42 | 20.51 | 3,333,290 | -1.05(-4.89%) |
Dec 27, 2022 | 22.07 | 22.08 | 21.16 | 21.57 | 2,813,498 | -0.65(-2.91%) |
Dec 23, 2022 | 21.72 | 22.24 | 21.15 | 22.21 | 2,472,629 | +0.04(+0.18%) |
Dec 22, 2022 | 23.04 | 23.12 | 20.96 | 22.17 | 5,548,448 | -1.80(-7.51%) |
Dec 21, 2022 | 23.13 | 24.28 | 22.97 | 23.97 | 4,502,756 | +1.14(+5.01%) |
Dec 20, 2022 | 22.35 | 23.19 | 22.04 | 22.83 | 3,462,293 | +0.08(+0.35%) |
Dec 19, 2022 | 23.80 | 23.88 | 22.27 | 22.75 | 3,399,955 | -0.96(-4.06%) |
Dec 16, 2022 | 24.41 | 24.85 | 23.33 | 23.71 | 3,867,913 | -1.01(-4.09%) |
Dec 15, 2022 | 26.45 | 26.76 | 24.41 | 24.73 | 4,119,792 | -3.11(-11.16%) |
Dec 14, 2022 | 28.44 | 29.47 | 26.83 | 27.83 | 8,125,895 | -0.69(-2.43%) |
Dec 13, 2022 | 30.58 | 31.02 | 27.71 | 28.53 | 7,994,689 | +0.96(+3.49%) |
Dec 12, 2022 | 26.09 | 27.57 | 26.00 | 27.56 | 3,319,849 | +1.69(+6.52%) |
Dec 09, 2022 | 26.02 | 26.99 | 25.60 | 25.88 | 3,367,126 | -0.53(-1.99%) |
Dec 08, 2022 | 25.68 | 26.63 | 25.13 | 26.40 | 4,538,924 | +1.20(+4.76%) |
Dec 07, 2022 | 25.22 | 25.76 | 24.63 | 25.20 | 4,292,385 | -0.39(-1.51%) |
Dec 06, 2022 | 27.29 | 27.36 | 25.04 | 25.59 | 3,489,093 | -1.77(-6.46%) |
Dec 05, 2022 | 28.12 | 28.59 | 26.78 | 27.36 | 2,502,856 | -1.45(-5.03%) |
Dec 02, 2022 | 27.68 | 29.06 | 27.47 | 28.80 | 3,566,156 | -0.52(-1.76%) |
Dec 01, 2022 | 29.27 | 29.72 | 28.22 | 29.32 | 4,549,980 | +0.12(+0.41%) |
Nov 30, 2022 | 25.41 | 29.20 | 25.28 | 29.20 | 6,104,826 | +3.79(+14.92%) |
Nov 29, 2022 | 26.11 | 26.28 | 25.06 | 25.41 | 2,545,977 | -0.75(-2.88%) |
Nov 28, 2022 | 27.07 | 27.54 | 25.84 | 26.16 | 2,222,195 | -1.83(-6.52%) |
Nov 25, 2022 | 28.10 | 28.23 | 27.71 | 27.99 | 1,106,779 | -0.50(-1.74%) |
Nov 23, 2022 | 27.64 | 28.72 | 27.48 | 28.49 | 3,077,957 | +0.72(+2.61%) |
Nov 22, 2022 | 26.58 | 27.80 | 26.01 | 27.76 | 2,161,806 | +1.51(+5.74%) |
Nov 21, 2022 | 26.72 | 26.98 | 26.08 | 26.25 | 2,094,020 | -0.90(-3.32%) |
Nov 18, 2022 | 27.95 | 27.98 | 26.44 | 27.16 | 2,988,135 | +0.12(+0.44%) |
Nov 17, 2022 | 25.68 | 27.42 | 25.61 | 27.04 | 4,119,097 | +0.10(+0.37%) |
Nov 16, 2022 | 27.55 | 27.72 | 26.61 | 26.94 | 4,260,630 | -1.15(-4.10%) |
Nov 15, 2022 | 29.12 | 29.32 | 27.29 | 28.09 | 6,125,464 | +0.94(+3.47%) |
Nov 14, 2022 | 27.25 | 28.16 | 26.75 | 27.15 | 5,014,654 | -0.73(-2.63%) |
Nov 11, 2022 | 26.39 | 28.13 | 26.05 | 27.88 | 6,000,171 | +1.28(+4.81%) |
Nov 10, 2022 | 24.45 | 26.60 | 24.09 | 26.60 | 8,032,169 | +5.31(+24.93%) |
Nov 09, 2022 | 22.49 | 22.49 | 21.19 | 21.29 | 4,753,307 | -1.77(-7.66%) |
Nov 08, 2022 | 23.05 | 23.92 | 22.10 | 23.06 | 5,617,948 | +0.61(+2.70%) |
Nov 07, 2022 | 21.55 | 22.56 | 21.04 | 22.45 | 3,694,345 | +1.08(+5.06%) |
Nov 04, 2022 | 21.47 | 21.72 | 19.97 | 21.37 | 8,279,842 | +1.07(+5.28%) |
Nov 03, 2022 | 21.40 | 21.44 | 20.25 | 20.30 | 4,489,760 | -1.97(-8.86%) |
Nov 02, 2022 | 24.81 | 22.25 | 22.27 | 6,320,322 | -2.58(-10.38%) | |
Nov 01, 2022 | 26.44 | 26.57 | 24.51 | 24.85 | 4,332,728 | -0.66(-2.60%) |
Oct 31, 2022 | 25.84 | 25.97 | 25.02 | 25.52 | 4,533,840 | -1.01(-3.81%) |
Oct 28, 2022 | 23.90 | 26.70 | 23.86 | 26.53 | 6,720,706 | +3.01(+12.78%) |
Oct 27, 2022 | 24.62 | 25.04 | 23.33 | 23.53 | 5,342,308 | -0.80(-3.30%) |
Oct 26, 2022 | 24.22 | 25.95 | 23.99 | 24.33 | 7,400,769 | -1.76(-6.73%) |
Oct 25, 2022 | 24.95 | 26.14 | 24.85 | 26.09 | 6,701,782 | +1.42(+5.75%) |
Oct 24, 2022 | 24.04 | 24.95 | 23.11 | 24.67 | 6,715,753 | +0.95(+4.02%) |
Oct 21, 2022 | 21.69 | 23.84 | 21.55 | 23.71 | 5,732,733 | +1.79(+8.14%) |
Oct 20, 2022 | 21.93 | 23.38 | 21.62 | 21.93 | 5,250,741 | +0.00(+0.00%) |
Oct 19, 2022 | 21.53 | 22.58 | 21.25 | 21.93 | 5,161,875 | -0.18(-0.81%) |
Oct 18, 2022 | 23.27 | 23.49 | 21.30 | 22.11 | 6,393,663 | +0.55(+2.53%) |
Oct 17, 2022 | 21.21 | 21.89 | 21.05 | 21.56 | 5,107,334 | +1.77(+8.92%) |
Oct 14, 2022 | 22.24 | 22.28 | 19.68 | 19.79 | 8,546,353 | -1.80(-8.32%) |
Oct 13, 2022 | 18.15 | 21.93 | 17.95 | 21.59 | 10,331,859 | +1.80(+9.07%) |
Oct 12, 2022 | 19.99 | 20.41 | 19.68 | 19.79 | 4,482,964 | -0.19(-0.94%) |
Oct 11, 2022 | 20.56 | 21.00 | 19.51 | 19.98 | 6,714,991 | -0.97(-4.64%) |
Oct 10, 2022 | 22.06 | 22.15 | 20.28 | 20.96 | 4,382,195 | -1.06(-4.82%) |
Oct 07, 2022 | 23.61 | 23.65 | 21.67 | 22.02 | 5,117,802 | -3.18(-12.64%) |
Oct 06, 2022 | 25.56 | 26.46 | 25.09 | 25.20 | 3,584,136 | -0.65(-2.50%) |
Oct 05, 2022 | 24.49 | 26.37 | 24.09 | 25.85 | 4,666,797 | +0.31(+1.20%) |
Oct 04, 2022 | 24.61 | 25.65 | 24.61 | 25.54 | 5,216,740 | +2.31(+9.95%) |