Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.70 | 25.72 | 24.90 | 25.40 | 960,377 | -0.54(-2.08%) |
Dec 29, 2022 | 24.96 | 26.40 | 24.70 | 25.94 | 1,258,374 | +1.01(+4.05%) |
Dec 28, 2022 | 25.61 | 25.70 | 24.71 | 24.93 | 2,202,564 | -0.71(-2.76%) |
Dec 27, 2022 | 24.94 | 26.46 | 24.80 | 25.64 | 1,106,263 | +0.80(+3.21%) |
Dec 23, 2022 | 25.00 | 25.17 | 24.63 | 24.84 | 1,668,595 | -0.01(-0.04%) |
Dec 22, 2022 | 25.16 | 25.19 | 24.37 | 24.85 | 3,038,870 | -0.13(-0.53%) |
Dec 21, 2022 | 26.03 | 26.22 | 24.96 | 24.98 | 3,418,487 | -1.03(-3.95%) |
Dec 20, 2022 | 25.32 | 26.03 | 24.98 | 26.01 | 3,755,740 | +1.20(+4.82%) |
Dec 19, 2022 | 24.02 | 25.21 | 24.01 | 24.81 | 5,615,498 | +0.80(+3.32%) |
Dec 16, 2022 | 25.04 | 25.22 | 23.70 | 24.01 | 5,043,124 | -1.21(-4.81%) |
Dec 15, 2022 | 25.76 | 25.99 | 25.23 | 25.23 | 3,425,970 | -0.90(-3.46%) |
Dec 14, 2022 | 27.46 | 27.55 | 25.78 | 26.13 | 3,829,861 | -1.12(-4.10%) |
Dec 13, 2022 | 29.57 | 29.80 | 27.11 | 27.25 | 3,825,609 | -1.45(-5.06%) |
Dec 12, 2022 | 28.47 | 29.22 | 26.92 | 28.70 | 4,006,621 | -9.52(-24.91%) |
Dec 09, 2022 | 38.46 | 38.67 | 38.16 | 38.22 | 2,928,568 | -0.41(-1.05%) |
Dec 08, 2022 | 38.52 | 39.09 | 38.51 | 38.63 | 3,514,717 | +0.27(+0.72%) |
Dec 07, 2022 | 38.19 | 38.91 | 38.18 | 38.36 | 3,473,933 | -0.04(-0.12%) |
Dec 06, 2022 | 39.07 | 39.14 | 38.08 | 38.40 | 2,252,755 | -0.71(-1.81%) |
Dec 05, 2022 | 39.39 | 39.85 | 38.63 | 39.11 | 3,120,714 | -0.87(-2.17%) |
Dec 02, 2022 | 40.65 | 40.84 | 39.79 | 39.98 | 3,132,768 | -1.42(-3.42%) |
Dec 01, 2022 | 42.01 | 42.10 | 40.36 | 41.39 | 3,763,188 | -0.37(-0.89%) |
Nov 30, 2022 | 40.29 | 42.09 | 39.67 | 41.77 | 4,822,849 | +1.93(+4.85%) |
Nov 29, 2022 | 40.05 | 40.05 | 39.53 | 39.84 | 2,437,959 | -0.19(-0.49%) |
Nov 28, 2022 | 40.75 | 40.95 | 39.92 | 40.03 | 2,723,808 | -1.09(-2.64%) |
Nov 25, 2022 | 40.37 | 41.35 | 40.36 | 41.12 | 1,239,343 | +0.76(+1.88%) |
Nov 23, 2022 | 39.47 | 40.37 | 39.47 | 40.36 | 2,677,323 | +0.88(+2.24%) |
Nov 22, 2022 | 38.98 | 39.54 | 38.93 | 39.47 | 1,517,446 | +0.56(+1.43%) |
Nov 21, 2022 | 38.83 | 39.39 | 38.51 | 38.92 | 2,678,337 | -0.57(-1.45%) |
Nov 18, 2022 | 39.96 | 40.13 | 39.17 | 39.49 | 1,648,164 | -0.19(-0.49%) |
Nov 17, 2022 | 39.92 | 40.21 | 39.41 | 39.69 | 2,783,022 | -0.78(-1.92%) |
Nov 16, 2022 | 40.66 | 40.79 | 40.07 | 40.46 | 2,639,018 | -0.49(-1.21%) |
Nov 15, 2022 | 41.20 | 41.48 | 40.35 | 40.96 | 2,964,983 | +0.66(+1.64%) |
Nov 14, 2022 | 40.82 | 41.02 | 40.09 | 40.29 | 2,639,087 | -1.03(-2.50%) |
Nov 11, 2022 | 40.10 | 41.84 | 39.97 | 41.33 | 5,439,571 | +1.85(+4.67%) |
Nov 10, 2022 | 37.73 | 40.75 | 37.28 | 39.48 | 4,843,873 | +3.68(+10.29%) |
Nov 09, 2022 | 35.90 | 36.51 | 35.77 | 35.80 | 3,788,793 | -0.64(-1.77%) |
Nov 08, 2022 | 36.52 | 37.23 | 36.13 | 36.44 | 3,096,549 | +0.04(+0.12%) |
Nov 07, 2022 | 35.80 | 36.49 | 35.69 | 36.40 | 2,750,113 | +0.68(+1.90%) |
Nov 04, 2022 | 35.25 | 36.14 | 34.96 | 35.72 | 2,844,727 | +1.40(+4.06%) |
Nov 03, 2022 | 33.86 | 34.56 | 33.72 | 34.33 | 3,802,122 | +0.06(+0.18%) |
Nov 02, 2022 | 35.31 | 34.24 | 34.26 | 3,236,926 | -1.08(-3.05%) | |
Nov 01, 2022 | 35.92 | 36.20 | 35.17 | 35.34 | 3,627,541 | +0.36(+1.03%) |
Oct 31, 2022 | 35.21 | 35.42 | 34.77 | 34.98 | 3,043,393 | -0.51(-1.44%) |
Oct 28, 2022 | 35.07 | 35.56 | 34.69 | 35.49 | 2,508,056 | +0.36(+1.03%) |
Oct 27, 2022 | 34.99 | 36.06 | 34.87 | 35.13 | 4,818,484 | +0.28(+0.81%) |
Oct 26, 2022 | 34.57 | 35.57 | 34.34 | 34.85 | 3,825,682 | +0.19(+0.56%) |
Oct 25, 2022 | 33.87 | 34.89 | 33.77 | 34.65 | 4,155,807 | +1.01(+2.99%) |
Oct 24, 2022 | 33.91 | 34.01 | 32.82 | 33.65 | 3,623,305 | -0.13(-0.39%) |
Oct 21, 2022 | 33.08 | 33.79 | 32.76 | 33.78 | 4,635,875 | +0.44(+1.32%) |
Oct 20, 2022 | 34.22 | 34.66 | 33.29 | 33.34 | 3,303,585 | -0.88(-2.58%) |
Oct 19, 2022 | 34.92 | 35.04 | 34.10 | 34.22 | 3,110,368 | -1.04(-2.96%) |
Oct 18, 2022 | 35.36 | 35.68 | 34.89 | 35.26 | 2,854,819 | +0.77(+2.23%) |
Oct 17, 2022 | 34.33 | 35.01 | 34.18 | 34.49 | 2,989,377 | +1.02(+3.06%) |
Oct 14, 2022 | 35.05 | 35.27 | 33.46 | 33.47 | 3,379,165 | -1.07(-3.09%) |
Oct 13, 2022 | 33.08 | 34.89 | 32.61 | 34.54 | 4,644,595 | +0.60(+1.77%) |
Oct 12, 2022 | 34.22 | 34.37 | 33.65 | 33.94 | 6,139,856 | -0.35(-1.03%) |
Oct 11, 2022 | 35.38 | 35.50 | 34.08 | 34.29 | 3,932,447 | -1.07(-3.02%) |
Oct 10, 2022 | 35.89 | 36.02 | 35.36 | 35.36 | 1,421,180 | -0.34(-0.94%) |
Oct 07, 2022 | 36.82 | 36.93 | 35.47 | 35.69 | 2,780,181 | -1.49(-4.01%) |
Oct 06, 2022 | 37.94 | 38.07 | 37.05 | 37.19 | 2,452,549 | -1.14(-2.97%) |
Oct 05, 2022 | 38.37 | 38.61 | 37.88 | 38.33 | 2,033,239 | -0.81(-2.08%) |
Oct 04, 2022 | 37.96 | 39.15 | 37.89 | 39.14 | 3,132,392 | +1.89(+5.07%) |