Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.24 | 21.82 | 21.14 | 21.57 | 742,457 | +0.05(+0.22%) |
Dec 29, 2022 | 21.49 | 21.72 | 21.26 | 21.52 | 606,486 | +0.24(+1.12%) |
Dec 28, 2022 | 21.49 | 21.75 | 21.14 | 21.28 | 953,702 | -0.34(-1.58%) |
Dec 27, 2022 | 21.43 | 22.03 | 21.23 | 21.63 | 864,475 | +0.25(+1.16%) |
Dec 23, 2022 | 20.72 | 21.39 | 20.70 | 21.38 | 603,163 | +0.58(+2.79%) |
Dec 22, 2022 | 21.16 | 21.20 | 20.33 | 20.80 | 1,065,673 | -0.70(-3.27%) |
Dec 21, 2022 | 21.83 | 21.95 | 21.49 | 21.50 | 784,234 | +0.00(+0.00%) |
Dec 20, 2022 | 21.44 | 21.70 | 21.27 | 21.50 | 894,162 | -0.06(-0.26%) |
Dec 19, 2022 | 22.46 | 22.46 | 21.43 | 21.56 | 945,650 | -0.82(-3.65%) |
Dec 16, 2022 | 22.73 | 23.00 | 22.29 | 22.38 | 2,977,800 | -0.66(-2.85%) |
Dec 15, 2022 | 23.45 | 23.61 | 22.91 | 23.03 | 1,238,040 | -0.64(-2.69%) |
Dec 14, 2022 | 23.42 | 23.89 | 23.17 | 23.67 | 2,950,348 | +0.02(+0.08%) |
Dec 13, 2022 | 24.09 | 24.34 | 23.56 | 23.65 | 3,491,417 | +0.41(+1.76%) |
Dec 12, 2022 | 22.64 | 23.39 | 22.40 | 23.24 | 880,022 | +0.34(+1.50%) |
Dec 09, 2022 | 23.26 | 23.44 | 22.88 | 22.90 | 790,818 | -0.35(-1.51%) |
Dec 08, 2022 | 23.25 | 23.57 | 23.08 | 23.25 | 930,923 | +0.28(+1.20%) |
Dec 07, 2022 | 23.01 | 23.55 | 22.96 | 22.98 | 830,314 | -0.30(-1.31%) |
Dec 06, 2022 | 23.49 | 23.61 | 23.04 | 23.28 | 728,837 | -0.18(-0.77%) |
Dec 05, 2022 | 23.79 | 24.14 | 23.42 | 23.46 | 3,066,569 | -0.68(-2.84%) |
Dec 02, 2022 | 23.47 | 24.37 | 23.47 | 24.15 | 1,303,578 | +0.31(+1.32%) |
Dec 01, 2022 | 23.40 | 23.97 | 22.95 | 23.83 | 1,607,281 | +0.49(+2.12%) |
Nov 30, 2022 | 23.17 | 23.37 | 22.50 | 23.34 | 1,105,557 | +0.29(+1.24%) |
Nov 29, 2022 | 22.92 | 23.28 | 22.72 | 23.05 | 1,713,715 | +0.23(+1.00%) |
Nov 28, 2022 | 22.45 | 22.85 | 22.27 | 22.82 | 978,263 | +0.13(+0.59%) |
Nov 25, 2022 | 22.74 | 22.90 | 22.60 | 22.69 | 350,048 | -0.01(-0.04%) |
Nov 23, 2022 | 22.70 | 22.92 | 22.51 | 22.70 | 729,427 | -0.09(-0.41%) |
Nov 22, 2022 | 22.62 | 23.01 | 22.35 | 22.80 | 998,565 | +0.20(+0.88%) |
Nov 21, 2022 | 22.77 | 23.08 | 22.36 | 22.60 | 815,864 | -0.48(-2.08%) |
Nov 18, 2022 | 23.56 | 23.61 | 22.79 | 23.08 | 1,136,778 | +0.06(+0.25%) |
Nov 17, 2022 | 22.63 | 23.04 | 22.59 | 23.02 | 824,475 | -0.12(-0.53%) |
Nov 16, 2022 | 23.09 | 23.32 | 22.49 | 23.14 | 1,438,212 | -0.36(-1.52%) |
Nov 15, 2022 | 23.06 | 23.74 | 22.79 | 23.50 | 1,560,406 | +0.95(+4.22%) |
Nov 14, 2022 | 21.90 | 23.15 | 21.69 | 22.55 | 2,233,687 | +0.49(+2.22%) |
Nov 11, 2022 | 22.70 | 23.28 | 21.92 | 22.06 | 2,695,391 | -0.22(-0.97%) |
Nov 10, 2022 | 21.60 | 22.59 | 21.11 | 22.28 | 2,511,955 | +1.03(+4.84%) |
Nov 09, 2022 | 22.98 | 23.14 | 20.98 | 21.25 | 4,057,830 | -1.77(-7.70%) |
Nov 08, 2022 | 20.28 | 23.04 | 19.91 | 23.02 | 4,224,194 | +4.21(+22.36%) |
Nov 07, 2022 | 19.07 | 19.28 | 18.60 | 18.82 | 1,384,568 | +0.00(+0.00%) |
Nov 04, 2022 | 18.61 | 18.98 | 18.34 | 18.82 | 1,063,183 | +0.74(+4.07%) |
Nov 03, 2022 | 17.77 | 18.52 | 17.69 | 18.08 | 1,377,241 | -0.24(-1.29%) |
Nov 02, 2022 | 18.97 | 19.34 | 18.30 | 18.32 | 1,141,164 | -0.75(-3.96%) |
Nov 01, 2022 | 19.37 | 19.44 | 18.92 | 19.07 | 833,542 | +0.16(+0.85%) |
Oct 31, 2022 | 19.10 | 19.30 | 18.91 | 18.91 | 1,033,415 | -0.21(-1.09%) |
Oct 28, 2022 | 18.67 | 19.14 | 18.46 | 19.12 | 808,976 | +0.30(+1.60%) |
Oct 27, 2022 | 18.90 | 19.20 | 18.69 | 18.82 | 1,030,163 | +0.28(+1.53%) |
Oct 26, 2022 | 18.36 | 18.98 | 18.36 | 18.53 | 1,155,376 | +0.26(+1.45%) |
Oct 25, 2022 | 17.80 | 18.56 | 17.80 | 18.27 | 1,477,336 | +0.57(+3.20%) |
Oct 24, 2022 | 17.52 | 17.91 | 17.06 | 17.70 | 1,308,116 | +0.08(+0.48%) |
Oct 21, 2022 | 17.58 | 17.82 | 17.00 | 17.62 | 1,961,966 | +0.09(+0.54%) |
Oct 20, 2022 | 17.51 | 18.24 | 17.48 | 17.52 | 1,303,467 | +0.10(+0.60%) |
Oct 19, 2022 | 17.68 | 17.96 | 17.08 | 17.42 | 1,578,189 | -0.42(-2.38%) |
Oct 18, 2022 | 17.91 | 18.40 | 17.80 | 17.84 | 2,060,825 | +0.49(+2.83%) |
Oct 17, 2022 | 16.89 | 17.43 | 16.89 | 17.35 | 1,754,999 | +0.93(+5.69%) |
Oct 14, 2022 | 17.33 | 17.55 | 16.37 | 16.42 | 1,919,913 | -0.65(-3.81%) |
Oct 13, 2022 | 15.81 | 17.31 | 15.60 | 17.07 | 3,205,947 | +0.77(+4.75%) |
Oct 12, 2022 | 15.89 | 16.37 | 15.68 | 16.30 | 1,385,804 | +0.31(+1.95%) |
Oct 11, 2022 | 16.00 | 16.07 | 15.12 | 15.99 | 2,566,948 | -0.01(-0.06%) |
Oct 10, 2022 | 16.27 | 16.40 | 15.62 | 16.00 | 1,774,545 | -0.42(-2.58%) |
Oct 07, 2022 | 16.21 | 16.58 | 16.00 | 16.42 | 1,011,470 | -0.18(-1.08%) |
Oct 06, 2022 | 16.75 | 17.21 | 16.41 | 16.60 | 893,683 | -0.37(-2.17%) |
Oct 05, 2022 | 16.19 | 17.12 | 16.19 | 16.97 | 1,248,559 | +0.40(+2.39%) |
Oct 04, 2022 | 15.84 | 16.78 | 15.82 | 16.57 | 2,367,168 | +1.21(+7.86%) |