Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.38 | 23.74 | 23.00 | 23.65 | 3,250,317 | -0.20(-0.84%) |
Dec 29, 2022 | 23.30 | 24.25 | 23.04 | 23.85 | 4,201,346 | +0.92(+4.01%) |
Dec 28, 2022 | 22.72 | 23.15 | 22.35 | 22.93 | 4,187,967 | +0.10(+0.44%) |
Dec 27, 2022 | 23.17 | 23.68 | 22.76 | 22.83 | 6,077,550 | -0.70(-2.97%) |
Dec 23, 2022 | 24.13 | 24.46 | 23.43 | 23.53 | 4,279,747 | -0.68(-2.81%) |
Dec 22, 2022 | 25.97 | 25.99 | 23.25 | 24.21 | 8,199,556 | -2.26(-8.54%) |
Dec 21, 2022 | 26.00 | 26.81 | 25.89 | 26.47 | 2,364,362 | +0.63(+2.44%) |
Dec 20, 2022 | 25.68 | 26.65 | 25.54 | 25.84 | 3,433,038 | +0.03(+0.12%) |
Dec 19, 2022 | 26.93 | 26.93 | 25.76 | 25.81 | 3,596,479 | -1.21(-4.48%) |
Dec 16, 2022 | 26.54 | 27.09 | 26.23 | 27.02 | 3,628,858 | +0.06(+0.22%) |
Dec 15, 2022 | 27.59 | 27.87 | 26.82 | 26.96 | 3,035,465 | -1.42(-5.00%) |
Dec 14, 2022 | 28.25 | 29.14 | 27.75 | 28.38 | 3,500,196 | +0.20(+0.71%) |
Dec 13, 2022 | 29.84 | 30.33 | 27.37 | 28.18 | 4,678,990 | +0.18(+0.64%) |
Dec 12, 2022 | 27.20 | 28.01 | 26.90 | 28.00 | 3,081,009 | +0.78(+2.87%) |
Dec 09, 2022 | 27.20 | 27.73 | 27.13 | 27.22 | 2,648,707 | +0.13(+0.48%) |
Dec 08, 2022 | 26.09 | 27.11 | 25.46 | 27.09 | 3,835,941 | +1.19(+4.59%) |
Dec 07, 2022 | 26.10 | 26.56 | 25.51 | 25.90 | 3,610,498 | -0.14(-0.54%) |
Dec 06, 2022 | 27.00 | 27.00 | 25.54 | 26.04 | 5,061,413 | -1.04(-3.84%) |
Dec 05, 2022 | 28.89 | 29.23 | 26.95 | 27.08 | 3,939,975 | -2.12(-7.26%) |
Dec 02, 2022 | 28.25 | 29.23 | 27.64 | 29.20 | 4,168,041 | +0.20(+0.69%) |
Dec 01, 2022 | 28.72 | 29.31 | 27.90 | 29.00 | 3,283,494 | +0.49(+1.72%) |
Nov 30, 2022 | 27.09 | 28.60 | 26.52 | 28.51 | 15,091,880 | +1.38(+5.09%) |
Nov 29, 2022 | 26.65 | 27.72 | 26.35 | 27.13 | 4,426,023 | +0.64(+2.42%) |
Nov 28, 2022 | 27.30 | 27.55 | 26.31 | 26.49 | 4,045,676 | -1.11(-4.02%) |
Nov 25, 2022 | 28.16 | 28.16 | 27.56 | 27.60 | 2,402,039 | -0.97(-3.40%) |
Nov 23, 2022 | 28.04 | 28.81 | 27.74 | 28.57 | 2,556,047 | +0.75(+2.70%) |
Nov 22, 2022 | 27.79 | 27.88 | 26.89 | 27.82 | 2,832,711 | -0.08(-0.29%) |
Nov 21, 2022 | 28.31 | 28.58 | 27.32 | 27.90 | 3,603,240 | -0.89(-3.09%) |
Nov 18, 2022 | 30.60 | 30.89 | 28.33 | 28.79 | 3,314,682 | -1.17(-3.91%) |
Nov 17, 2022 | 30.14 | 30.50 | 29.52 | 29.96 | 2,629,958 | -1.11(-3.57%) |
Nov 16, 2022 | 32.04 | 32.31 | 30.35 | 31.07 | 4,019,918 | -1.60(-4.90%) |
Nov 15, 2022 | 33.77 | 34.73 | 32.51 | 32.67 | 4,878,009 | +0.37(+1.15%) |
Nov 14, 2022 | 32.86 | 33.96 | 32.22 | 32.30 | 5,643,249 | -1.01(-3.03%) |
Nov 11, 2022 | 30.99 | 34.21 | 30.71 | 33.31 | 7,251,771 | +2.33(+7.52%) |
Nov 10, 2022 | 29.13 | 30.99 | 28.73 | 30.98 | 6,869,212 | +4.22(+15.77%) |
Nov 09, 2022 | 26.85 | 27.33 | 26.59 | 26.76 | 4,173,300 | -0.49(-1.80%) |
Nov 08, 2022 | 27.25 | 28.33 | 26.69 | 27.25 | 3,783,296 | +0.09(+0.33%) |
Nov 07, 2022 | 27.51 | 27.94 | 26.40 | 27.16 | 3,635,753 | -0.12(-0.44%) |
Nov 04, 2022 | 28.61 | 28.67 | 26.65 | 27.28 | 3,645,902 | -0.44(-1.59%) |
Nov 03, 2022 | 27.26 | 28.22 | 26.73 | 27.72 | 4,063,361 | -0.32(-1.14%) |
Nov 02, 2022 | 28.85 | 28.04 | 28.04 | 5,033,072 | -0.84(-2.91%) | |
Nov 01, 2022 | 30.10 | 30.72 | 28.84 | 28.88 | 3,710,818 | -0.76(-2.56%) |
Oct 31, 2022 | 29.48 | 30.22 | 28.95 | 29.64 | 4,990,717 | +0.09(+0.30%) |
Oct 28, 2022 | 28.15 | 29.72 | 28.01 | 29.55 | 5,829,685 | +1.08(+3.79%) |
Oct 27, 2022 | 30.32 | 30.70 | 28.00 | 28.47 | 11,779,325 | +1.73(+6.47%) |
Oct 26, 2022 | 26.64 | 28.25 | 26.38 | 26.74 | 7,072,992 | -0.01(-0.04%) |
Oct 25, 2022 | 24.86 | 27.07 | 24.80 | 26.75 | 5,698,743 | +2.12(+8.61%) |
Oct 24, 2022 | 24.33 | 24.85 | 23.63 | 24.63 | 5,131,873 | +0.60(+2.50%) |
Oct 21, 2022 | 23.79 | 24.18 | 23.10 | 24.03 | 4,201,013 | +0.11(+0.46%) |
Oct 20, 2022 | 24.09 | 24.92 | 23.76 | 23.92 | 4,851,447 | -0.33(-1.36%) |
Oct 19, 2022 | 25.31 | 25.71 | 24.20 | 24.25 | 3,801,769 | -1.20(-4.72%) |
Oct 18, 2022 | 26.00 | 26.44 | 24.78 | 25.45 | 5,384,541 | +0.82(+3.33%) |
Oct 17, 2022 | 23.82 | 24.75 | 23.70 | 24.63 | 4,459,607 | +1.47(+6.35%) |
Oct 14, 2022 | 25.01 | 25.60 | 23.08 | 23.16 | 4,267,285 | -1.41(-5.74%) |
Oct 13, 2022 | 23.86 | 25.30 | 23.23 | 24.57 | 5,607,760 | -0.46(-1.84%) |
Oct 12, 2022 | 24.88 | 25.16 | 24.00 | 25.03 | 3,786,900 | +0.32(+1.30%) |
Oct 11, 2022 | 24.81 | 25.49 | 23.90 | 24.71 | 4,594,646 | -0.21(-0.84%) |
Oct 10, 2022 | 25.03 | 25.35 | 24.36 | 24.92 | 4,603,355 | -0.21(-0.84%) |
Oct 07, 2022 | 26.02 | 26.11 | 24.97 | 25.13 | 4,109,042 | -1.68(-6.27%) |
Oct 06, 2022 | 27.04 | 27.49 | 26.32 | 26.81 | 2,988,516 | -0.22(-0.81%) |
Oct 05, 2022 | 27.18 | 27.46 | 26.02 | 27.03 | 3,805,510 | -0.97(-3.46%) |
Oct 04, 2022 | 26.94 | 28.48 | 26.70 | 28.00 | 6,310,623 | +2.13(+8.23%) |