Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.52 | 20.08 | 19.41 | 19.87 | 3,785,009 | +0.07(+0.35%) |
Dec 29, 2022 | 19.79 | 20.07 | 19.50 | 19.80 | 3,720,009 | +0.28(+1.43%) |
Dec 28, 2022 | 19.85 | 20.06 | 19.36 | 19.52 | 3,165,349 | -0.42(-2.11%) |
Dec 27, 2022 | 20.55 | 20.83 | 19.84 | 19.94 | 3,335,559 | -0.82(-3.95%) |
Dec 23, 2022 | 20.51 | 20.77 | 20.25 | 20.76 | 2,097,096 | +0.11(+0.53%) |
Dec 22, 2022 | 20.63 | 20.70 | 20.25 | 20.65 | 3,709,039 | -0.25(-1.20%) |
Dec 21, 2022 | 21.33 | 21.46 | 20.61 | 20.90 | 3,341,609 | -0.22(-1.04%) |
Dec 20, 2022 | 21.08 | 21.80 | 20.85 | 21.12 | 2,863,674 | -0.06(-0.28%) |
Dec 19, 2022 | 22.15 | 22.15 | 20.96 | 21.18 | 3,011,588 | -1.06(-4.77%) |
Dec 16, 2022 | 22.23 | 22.68 | 22.02 | 22.24 | 5,041,426 | -0.18(-0.80%) |
Dec 15, 2022 | 23.13 | 23.48 | 22.31 | 22.42 | 4,771,134 | -1.16(-4.92%) |
Dec 14, 2022 | 24.12 | 24.61 | 23.26 | 23.58 | 4,057,396 | -0.75(-3.08%) |
Dec 13, 2022 | 24.92 | 24.99 | 23.76 | 24.33 | 5,169,961 | +0.40(+1.67%) |
Dec 12, 2022 | 23.77 | 24.39 | 23.15 | 23.93 | 3,541,739 | +0.13(+0.55%) |
Dec 09, 2022 | 24.30 | 24.30 | 23.76 | 23.80 | 3,610,004 | -0.51(-2.10%) |
Dec 08, 2022 | 25.40 | 25.62 | 23.77 | 24.31 | 6,105,376 | -0.87(-3.46%) |
Dec 07, 2022 | 25.25 | 25.93 | 25.13 | 25.18 | 2,516,721 | -0.09(-0.36%) |
Dec 06, 2022 | 26.45 | 26.53 | 24.87 | 25.27 | 4,387,343 | -1.00(-3.81%) |
Dec 05, 2022 | 27.72 | 27.85 | 26.21 | 26.27 | 3,759,737 | -1.73(-6.18%) |
Dec 02, 2022 | 26.74 | 28.00 | 26.40 | 28.00 | 2,896,225 | +1.07(+3.97%) |
Dec 01, 2022 | 28.15 | 28.70 | 26.88 | 26.93 | 3,284,305 | -1.06(-3.79%) |
Nov 30, 2022 | 27.09 | 27.99 | 26.60 | 27.99 | 3,421,339 | +1.15(+4.28%) |
Nov 29, 2022 | 26.48 | 27.37 | 26.25 | 26.84 | 2,970,930 | +0.50(+1.90%) |
Nov 28, 2022 | 26.41 | 26.90 | 26.28 | 26.34 | 3,373,622 | -0.56(-2.08%) |
Nov 25, 2022 | 28.78 | 28.78 | 26.09 | 26.90 | 5,625,302 | -2.60(-8.81%) |
Nov 23, 2022 | 28.81 | 29.71 | 28.72 | 29.50 | 1,559,514 | +0.56(+1.94%) |
Nov 22, 2022 | 28.96 | 29.27 | 28.44 | 28.94 | 2,211,108 | +0.24(+0.84%) |
Nov 21, 2022 | 28.60 | 28.76 | 27.64 | 28.70 | 2,745,318 | -0.07(-0.24%) |
Nov 18, 2022 | 28.77 | 29.35 | 28.15 | 28.77 | 3,951,326 | +0.64(+2.28%) |
Nov 17, 2022 | 28.45 | 28.49 | 27.36 | 28.13 | 4,223,536 | -0.90(-3.10%) |
Nov 16, 2022 | 29.78 | 29.92 | 28.75 | 29.03 | 2,999,735 | -0.99(-3.30%) |
Nov 15, 2022 | 31.00 | 31.30 | 28.90 | 30.02 | 6,758,845 | -2.20(-6.83%) |
Nov 14, 2022 | 33.30 | 33.66 | 32.16 | 32.22 | 3,021,653 | -1.40(-4.16%) |
Nov 11, 2022 | 33.83 | 35.81 | 33.30 | 33.62 | 3,734,008 | +0.48(+1.45%) |
Nov 10, 2022 | 31.87 | 33.20 | 31.09 | 33.14 | 2,738,408 | +2.65(+8.69%) |
Nov 09, 2022 | 31.64 | 32.50 | 30.35 | 30.49 | 2,580,474 | -1.72(-5.34%) |
Nov 08, 2022 | 30.90 | 32.67 | 30.33 | 32.21 | 3,138,441 | +1.84(+6.06%) |
Nov 07, 2022 | 30.50 | 30.61 | 29.40 | 30.37 | 2,165,156 | +0.12(+0.40%) |
Nov 04, 2022 | 30.39 | 30.95 | 29.18 | 30.25 | 3,072,797 | +0.85(+2.89%) |
Nov 03, 2022 | 27.92 | 30.97 | 27.61 | 29.40 | 4,590,911 | +0.97(+3.41%) |
Nov 02, 2022 | 29.99 | 28.43 | 6,240,565 | -2.90(-9.26%) | ||
Nov 01, 2022 | 32.55 | 32.88 | 31.14 | 31.33 | 4,506,188 | -0.24(-0.76%) |
Oct 31, 2022 | 31.11 | 31.66 | 30.79 | 31.57 | 3,216,955 | +0.30(+0.96%) |
Oct 28, 2022 | 30.91 | 31.43 | 30.06 | 31.27 | 2,134,195 | +0.29(+0.94%) |
Oct 27, 2022 | 31.77 | 32.13 | 30.63 | 30.98 | 3,033,481 | -0.37(-1.18%) |
Oct 26, 2022 | 31.49 | 32.22 | 31.08 | 31.35 | 2,654,975 | +0.05(+0.16%) |
Oct 25, 2022 | 30.36 | 31.70 | 30.27 | 31.30 | 2,083,127 | +1.09(+3.61%) |
Oct 24, 2022 | 30.56 | 30.97 | 29.07 | 30.21 | 2,551,142 | -0.21(-0.69%) |
Oct 21, 2022 | 28.48 | 30.75 | 28.00 | 30.42 | 3,027,012 | +2.24(+7.95%) |
Oct 20, 2022 | 28.49 | 29.42 | 27.93 | 28.18 | 2,389,415 | -0.24(-0.84%) |
Oct 19, 2022 | 28.12 | 28.74 | 27.82 | 28.42 | 1,903,190 | -0.24(-0.84%) |
Oct 18, 2022 | 28.95 | 29.26 | 28.30 | 28.66 | 2,993,103 | +0.70(+2.50%) |
Oct 17, 2022 | 27.50 | 28.48 | 27.50 | 27.96 | 2,448,716 | +1.08(+4.02%) |
Oct 14, 2022 | 28.80 | 29.17 | 26.83 | 26.88 | 2,344,738 | -1.63(-5.72%) |
Oct 13, 2022 | 25.98 | 28.98 | 25.70 | 28.51 | 4,672,518 | +1.68(+6.26%) |
Oct 12, 2022 | 28.47 | 28.49 | 26.74 | 26.83 | 3,505,736 | -1.71(-5.99%) |
Oct 11, 2022 | 29.50 | 29.50 | 28.14 | 28.54 | 2,707,656 | -1.40(-4.68%) |
Oct 10, 2022 | 29.51 | 30.28 | 29.16 | 29.94 | 2,315,532 | +0.61(+2.08%) |
Oct 07, 2022 | 29.19 | 30.15 | 28.87 | 29.33 | 2,663,935 | -0.35(-1.18%) |
Oct 06, 2022 | 29.70 | 30.80 | 29.66 | 29.68 | 2,224,389 | -0.01(-0.03%) |
Oct 05, 2022 | 30.56 | 30.80 | 28.47 | 29.69 | 4,083,020 | -1.41(-4.53%) |
Oct 04, 2022 | 31.78 | 32.30 | 30.43 | 31.10 | 4,469,174 | +0.46(+1.50%) |