Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.15 | 25.33 | 24.54 | 24.83 | 3,634,800 | -0.52(-2.03%) |
Dec 29, 2022 | 24.81 | 25.40 | 24.62 | 25.35 | 4,627,972 | +0.67(+2.73%) |
Dec 28, 2022 | 25.67 | 25.68 | 24.61 | 24.67 | 4,709,345 | -1.16(-4.49%) |
Dec 27, 2022 | 26.08 | 26.18 | 25.57 | 25.83 | 3,633,093 | +0.10(+0.39%) |
Dec 23, 2022 | 26.00 | 26.16 | 25.50 | 25.73 | 4,202,644 | -0.10(-0.38%) |
Dec 22, 2022 | 26.49 | 27.23 | 25.04 | 25.83 | 8,291,939 | -0.66(-2.51%) |
Dec 21, 2022 | 25.62 | 26.59 | 25.62 | 26.50 | 6,786,171 | +1.33(+5.28%) |
Dec 20, 2022 | 24.67 | 25.64 | 24.46 | 25.17 | 7,057,107 | +0.69(+2.84%) |
Dec 19, 2022 | 24.85 | 25.16 | 24.11 | 24.47 | 6,219,952 | -0.31(-1.24%) |
Dec 16, 2022 | 23.54 | 24.87 | 23.49 | 24.78 | 20,248,234 | +1.35(+5.75%) |
Dec 15, 2022 | 23.79 | 23.92 | 23.26 | 23.43 | 8,841,724 | -0.91(-3.75%) |
Dec 14, 2022 | 25.23 | 25.30 | 24.05 | 24.35 | 8,446,175 | -1.20(-4.70%) |
Dec 13, 2022 | 26.39 | 26.82 | 25.46 | 25.54 | 8,242,135 | -0.04(-0.16%) |
Dec 12, 2022 | 25.15 | 25.71 | 24.69 | 25.58 | 5,916,657 | +0.40(+1.57%) |
Dec 09, 2022 | 25.77 | 26.46 | 25.17 | 25.19 | 5,845,584 | -0.69(-2.68%) |
Dec 08, 2022 | 27.05 | 27.19 | 25.80 | 25.88 | 7,622,948 | -0.54(-2.03%) |
Dec 07, 2022 | 26.55 | 27.40 | 26.39 | 26.42 | 8,263,448 | -0.55(-2.02%) |
Dec 06, 2022 | 26.43 | 26.98 | 26.15 | 26.96 | 7,605,492 | +0.92(+3.54%) |
Dec 05, 2022 | 26.82 | 27.06 | 25.96 | 26.04 | 6,132,835 | -0.76(-2.85%) |
Dec 02, 2022 | 25.83 | 26.85 | 25.83 | 26.80 | 7,028,493 | +0.52(+1.96%) |
Dec 01, 2022 | 26.05 | 26.72 | 25.84 | 26.29 | 8,771,575 | +0.23(+0.87%) |
Nov 30, 2022 | 25.77 | 26.18 | 25.11 | 26.06 | 8,450,210 | +0.54(+2.10%) |
Nov 29, 2022 | 25.93 | 26.16 | 25.46 | 25.53 | 6,450,151 | +0.27(+1.06%) |
Nov 28, 2022 | 25.26 | 26.26 | 25.03 | 25.26 | 8,103,482 | -0.37(-1.43%) |
Nov 25, 2022 | 25.62 | 26.03 | 25.54 | 25.62 | 4,149,044 | -0.16(-0.62%) |
Nov 23, 2022 | 25.28 | 25.83 | 25.23 | 25.78 | 6,304,524 | +0.16(+0.62%) |
Nov 22, 2022 | 24.57 | 25.75 | 24.36 | 25.62 | 11,604,254 | +1.38(+5.68%) |
Nov 21, 2022 | 23.08 | 24.50 | 23.00 | 24.25 | 8,070,066 | +0.88(+3.78%) |
Nov 18, 2022 | 23.71 | 23.80 | 22.98 | 23.36 | 5,924,515 | -0.16(-0.67%) |
Nov 17, 2022 | 23.20 | 23.54 | 22.67 | 23.52 | 7,400,200 | -0.34(-1.41%) |
Nov 16, 2022 | 23.32 | 23.94 | 23.18 | 23.86 | 7,874,789 | -0.14(-0.58%) |
Nov 15, 2022 | 24.28 | 24.61 | 23.79 | 24.00 | 8,579,885 | +0.02(+0.08%) |
Nov 14, 2022 | 23.17 | 24.52 | 23.14 | 23.98 | 9,366,345 | +0.32(+1.34%) |
Nov 11, 2022 | 22.42 | 23.93 | 22.30 | 23.66 | 13,520,801 | +1.79(+8.20%) |
Nov 10, 2022 | 21.43 | 22.04 | 21.02 | 21.87 | 8,459,657 | +1.27(+6.16%) |
Nov 09, 2022 | 21.61 | 21.75 | 20.49 | 20.60 | 7,844,897 | -1.34(-6.10%) |
Nov 08, 2022 | 21.23 | 22.21 | 21.01 | 21.94 | 9,683,033 | +0.87(+4.14%) |
Nov 07, 2022 | 20.76 | 21.07 | 20.27 | 21.06 | 7,451,032 | +0.62(+3.06%) |
Nov 04, 2022 | 19.95 | 20.71 | 19.83 | 20.44 | 12,475,201 | +1.70(+9.04%) |
Nov 03, 2022 | 18.91 | 19.26 | 18.71 | 18.74 | 8,510,369 | -0.43(-2.22%) |
Nov 02, 2022 | 20.18 | 20.35 | 19.14 | 19.17 | 12,670,326 | -1.21(-5.92%) |
Nov 01, 2022 | 20.81 | 21.00 | 20.13 | 20.38 | 8,208,520 | +0.25(+1.23%) |
Oct 31, 2022 | 20.13 | 20.58 | 19.90 | 20.13 | 10,299,651 | -0.15(-0.73%) |
Oct 28, 2022 | 20.27 | 21.26 | 19.92 | 20.28 | 14,443,734 | -0.89(-4.20%) |
Oct 27, 2022 | 21.61 | 21.80 | 20.91 | 21.17 | 11,480,075 | -0.53(-2.46%) |
Oct 26, 2022 | 21.52 | 22.21 | 20.99 | 21.70 | 9,983,007 | +0.51(+2.43%) |
Oct 25, 2022 | 20.43 | 21.27 | 20.14 | 21.19 | 9,921,360 | -0.01(-0.05%) |
Oct 24, 2022 | 20.97 | 21.28 | 20.68 | 21.20 | 9,113,007 | -0.21(-0.97%) |
Oct 21, 2022 | 19.89 | 21.41 | 19.88 | 21.40 | 13,866,037 | +1.59(+8.03%) |
Oct 20, 2022 | 19.11 | 20.49 | 19.03 | 19.81 | 10,438,636 | +0.49(+2.56%) |
Oct 19, 2022 | 19.70 | 20.09 | 19.14 | 19.32 | 6,889,962 | -0.52(-2.64%) |
Oct 18, 2022 | 19.96 | 20.25 | 19.51 | 19.84 | 9,578,949 | +0.42(+2.14%) |
Oct 17, 2022 | 19.22 | 19.69 | 19.20 | 19.43 | 9,623,653 | +0.79(+4.24%) |
Oct 14, 2022 | 19.77 | 19.86 | 18.61 | 18.64 | 9,740,004 | -1.00(-5.09%) |
Oct 13, 2022 | 18.59 | 19.81 | 18.31 | 19.63 | 11,795,932 | +0.52(+2.74%) |
Oct 12, 2022 | 19.13 | 19.28 | 18.46 | 19.11 | 10,841,242 | -0.12(-0.62%) |
Oct 11, 2022 | 18.82 | 19.51 | 18.69 | 19.23 | 10,961,478 | +0.13(+0.67%) |
Oct 10, 2022 | 19.08 | 19.37 | 18.84 | 19.10 | 10,407,670 | +0.50(+2.71%) |
Oct 07, 2022 | 19.19 | 19.41 | 18.49 | 18.60 | 11,421,980 | -0.80(-4.13%) |
Oct 06, 2022 | 19.39 | 20.02 | 19.31 | 19.40 | 9,363,579 | -0.56(-2.82%) |
Oct 05, 2022 | 19.75 | 20.21 | 19.38 | 19.96 | 15,590,489 | -0.24(-1.17%) |
Oct 04, 2022 | 19.42 | 20.26 | 19.42 | 20.20 | 20,359,810 | +1.03(+5.36%) |