Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.23 | 20.67 | 20.19 | 20.60 | 1,292,283 | +0.20(+0.97%) |
Dec 29, 2022 | 19.85 | 20.49 | 19.76 | 20.40 | 1,497,727 | +0.55(+2.78%) |
Dec 28, 2022 | 20.46 | 20.46 | 19.80 | 19.85 | 1,484,075 | -0.69(-3.36%) |
Dec 27, 2022 | 20.44 | 20.70 | 20.26 | 20.54 | 1,893,968 | +0.11(+0.53%) |
Dec 23, 2022 | 20.05 | 20.44 | 19.79 | 20.43 | 2,406,935 | +0.73(+3.70%) |
Dec 22, 2022 | 20.25 | 20.40 | 19.30 | 19.70 | 2,000,089 | -0.49(-2.44%) |
Dec 21, 2022 | 20.21 | 20.42 | 19.80 | 20.20 | 2,720,584 | +0.36(+1.84%) |
Dec 20, 2022 | 19.39 | 19.95 | 19.35 | 19.83 | 3,988,829 | +0.51(+2.65%) |
Dec 19, 2022 | 19.85 | 19.91 | 19.08 | 19.32 | 2,736,411 | -0.26(-1.31%) |
Dec 16, 2022 | 19.44 | 19.59 | 19.15 | 19.57 | 10,943,367 | -0.44(-2.22%) |
Dec 15, 2022 | 19.71 | 20.08 | 19.68 | 20.02 | 3,249,987 | +0.05(+0.25%) |
Dec 14, 2022 | 20.35 | 20.54 | 19.93 | 19.97 | 3,578,205 | -0.39(-1.94%) |
Dec 13, 2022 | 20.15 | 20.45 | 20.03 | 20.36 | 2,260,962 | +0.65(+3.30%) |
Dec 12, 2022 | 19.13 | 19.87 | 18.91 | 19.71 | 2,267,244 | +0.72(+3.79%) |
Dec 09, 2022 | 20.10 | 20.26 | 18.95 | 18.99 | 2,897,225 | -1.04(-5.17%) |
Dec 08, 2022 | 20.43 | 20.71 | 19.89 | 20.03 | 1,947,828 | +0.03(+0.15%) |
Dec 07, 2022 | 20.76 | 20.87 | 19.97 | 20.00 | 2,617,477 | -0.64(-3.10%) |
Dec 06, 2022 | 20.74 | 21.29 | 20.51 | 20.64 | 1,841,267 | -0.30(-1.46%) |
Dec 05, 2022 | 22.56 | 22.61 | 20.80 | 20.94 | 1,708,339 | -1.24(-5.59%) |
Dec 02, 2022 | 21.69 | 22.35 | 21.69 | 22.18 | 1,705,616 | +0.30(+1.35%) |
Dec 01, 2022 | 22.43 | 22.74 | 21.86 | 21.89 | 2,250,180 | -0.21(-0.94%) |
Nov 30, 2022 | 22.19 | 22.26 | 21.68 | 22.09 | 2,613,821 | +0.31(+1.45%) |
Nov 29, 2022 | 21.73 | 21.89 | 21.46 | 21.78 | 1,626,737 | +0.35(+1.65%) |
Nov 28, 2022 | 21.20 | 21.80 | 21.13 | 21.42 | 1,900,841 | -0.43(-1.98%) |
Nov 25, 2022 | 22.07 | 22.18 | 21.84 | 21.86 | 1,164,132 | -0.24(-1.07%) |
Nov 23, 2022 | 22.05 | 22.33 | 21.76 | 22.09 | 1,769,420 | -0.48(-2.14%) |
Nov 22, 2022 | 22.35 | 22.68 | 22.17 | 22.58 | 2,978,643 | +0.67(+3.05%) |
Nov 21, 2022 | 21.63 | 21.95 | 20.70 | 21.91 | 3,420,210 | -0.37(-1.68%) |
Nov 18, 2022 | 22.12 | 22.35 | 21.67 | 22.28 | 2,814,721 | -0.32(-1.44%) |
Nov 17, 2022 | 22.26 | 22.65 | 22.21 | 22.61 | 2,890,898 | -0.15(-0.65%) |
Nov 16, 2022 | 23.09 | 23.12 | 22.68 | 22.75 | 2,018,378 | -0.53(-2.28%) |
Nov 15, 2022 | 22.85 | 23.33 | 22.56 | 23.28 | 2,761,404 | +0.46(+2.03%) |
Nov 14, 2022 | 23.22 | 23.45 | 22.78 | 22.82 | 1,998,699 | -0.36(-1.57%) |
Nov 11, 2022 | 23.24 | 23.33 | 22.88 | 23.19 | 2,813,898 | +0.67(+2.97%) |
Nov 10, 2022 | 22.61 | 22.72 | 22.16 | 22.52 | 2,969,710 | +0.35(+1.60%) |
Nov 09, 2022 | 23.02 | 23.02 | 22.14 | 22.16 | 2,887,154 | -1.17(-5.02%) |
Nov 08, 2022 | 23.43 | 23.75 | 23.06 | 23.33 | 2,582,029 | -0.22(-0.92%) |
Nov 07, 2022 | 23.21 | 23.85 | 22.98 | 23.55 | 3,676,834 | +0.71(+3.10%) |
Nov 04, 2022 | 22.93 | 23.43 | 22.51 | 22.84 | 4,222,590 | +0.39(+1.75%) |
Nov 03, 2022 | 21.10 | 22.48 | 20.95 | 22.45 | 3,962,556 | +0.96(+4.49%) |
Nov 02, 2022 | 21.96 | 21.41 | 21.48 | 4,815,847 | -0.65(-2.93%) | |
Nov 01, 2022 | 22.40 | 22.68 | 21.92 | 22.13 | 4,704,374 | +0.10(+0.45%) |
Oct 31, 2022 | 21.15 | 22.52 | 21.08 | 22.03 | 7,046,052 | +0.81(+3.80%) |
Oct 28, 2022 | 22.09 | 22.18 | 20.94 | 21.23 | 8,349,378 | -1.02(-4.60%) |
Oct 27, 2022 | 22.46 | 22.77 | 22.08 | 22.25 | 5,681,291 | +0.18(+0.80%) |
Oct 26, 2022 | 22.13 | 22.59 | 21.95 | 22.07 | 3,623,380 | +0.15(+0.67%) |
Oct 25, 2022 | 21.64 | 22.13 | 21.63 | 21.93 | 3,638,604 | +0.24(+1.09%) |
Oct 24, 2022 | 21.28 | 21.90 | 21.14 | 21.69 | 5,479,682 | +0.38(+1.80%) |
Oct 21, 2022 | 19.94 | 21.42 | 19.75 | 21.31 | 7,037,455 | +1.64(+8.35%) |
Oct 20, 2022 | 19.46 | 19.85 | 19.12 | 19.66 | 5,171,903 | +0.40(+2.09%) |
Oct 19, 2022 | 17.97 | 19.27 | 17.85 | 19.26 | 4,195,470 | +1.48(+8.30%) |
Oct 18, 2022 | 17.90 | 18.18 | 17.46 | 17.78 | 5,795,501 | +0.05(+0.28%) |
Oct 17, 2022 | 17.98 | 18.30 | 17.65 | 17.74 | 2,441,312 | +0.15(+0.84%) |
Oct 14, 2022 | 18.15 | 18.39 | 17.50 | 17.59 | 1,757,886 | -0.85(-4.59%) |
Oct 13, 2022 | 17.46 | 18.56 | 17.46 | 18.43 | 2,437,998 | +0.84(+4.75%) |
Oct 12, 2022 | 17.59 | 17.68 | 17.18 | 17.60 | 2,890,621 | +0.00(+0.00%) |
Oct 11, 2022 | 17.38 | 18.04 | 17.26 | 17.60 | 2,306,900 | -0.11(-0.61%) |
Oct 10, 2022 | 18.06 | 18.43 | 17.71 | 17.71 | 2,222,087 | -0.47(-2.60%) |
Oct 07, 2022 | 18.67 | 18.76 | 18.06 | 18.18 | 2,366,193 | -0.48(-2.58%) |
Oct 06, 2022 | 17.95 | 18.96 | 17.90 | 18.66 | 3,917,583 | +0.52(+2.87%) |
Oct 05, 2022 | 17.15 | 18.21 | 17.15 | 18.14 | 3,083,098 | +0.87(+5.01%) |
Oct 04, 2022 | 17.13 | 17.31 | 16.86 | 17.27 | 5,071,948 | +0.40(+2.39%) |