Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.20 | 21.12 | 20.20 | 21.05 | 1,179,720 | +0.28(+1.35%) |
Dec 29, 2022 | 20.21 | 20.88 | 19.93 | 20.77 | 1,106,524 | +0.90(+4.53%) |
Dec 28, 2022 | 20.42 | 20.57 | 19.73 | 19.87 | 1,227,424 | -0.71(-3.45%) |
Dec 27, 2022 | 20.66 | 20.80 | 20.13 | 20.58 | 926,740 | -0.36(-1.72%) |
Dec 23, 2022 | 20.93 | 21.17 | 20.41 | 20.94 | 1,084,347 | -0.09(-0.43%) |
Dec 22, 2022 | 21.36 | 21.39 | 20.70 | 21.03 | 1,122,876 | -0.80(-3.66%) |
Dec 21, 2022 | 22.25 | 22.52 | 21.68 | 21.83 | 1,082,199 | -0.25(-1.13%) |
Dec 20, 2022 | 21.53 | 22.45 | 21.11 | 22.08 | 1,250,460 | +0.15(+0.68%) |
Dec 19, 2022 | 22.93 | 22.93 | 21.77 | 21.93 | 1,553,772 | -1.09(-4.74%) |
Dec 16, 2022 | 22.74 | 23.52 | 22.60 | 23.02 | 2,102,159 | +0.00(+0.00%) |
Dec 15, 2022 | 23.00 | 23.35 | 22.63 | 23.02 | 1,187,972 | -0.64(-2.70%) |
Dec 14, 2022 | 23.70 | 24.48 | 23.28 | 23.66 | 1,628,872 | -0.10(-0.42%) |
Dec 13, 2022 | 25.05 | 25.50 | 22.94 | 23.76 | 6,802,216 | +0.28(+1.19%) |
Dec 12, 2022 | 23.36 | 24.00 | 23.14 | 23.48 | 1,820,228 | +0.05(+0.21%) |
Dec 09, 2022 | 22.98 | 24.27 | 22.59 | 23.43 | 1,480,688 | +0.12(+0.51%) |
Dec 08, 2022 | 23.37 | 24.53 | 22.87 | 23.31 | 1,317,873 | -0.01(-0.04%) |
Dec 07, 2022 | 22.56 | 23.36 | 22.27 | 23.32 | 1,854,616 | +0.49(+2.15%) |
Dec 06, 2022 | 24.61 | 24.77 | 22.59 | 22.83 | 2,112,606 | -1.69(-6.89%) |
Dec 05, 2022 | 24.75 | 25.89 | 24.48 | 24.52 | 2,409,434 | -0.28(-1.13%) |
Dec 02, 2022 | 23.81 | 24.94 | 23.51 | 24.80 | 1,429,481 | +0.28(+1.14%) |
Dec 01, 2022 | 24.26 | 24.91 | 23.88 | 24.52 | 1,738,546 | +0.16(+0.66%) |
Nov 30, 2022 | 22.49 | 24.44 | 22.38 | 24.36 | 1,297,172 | +1.96(+8.75%) |
Nov 29, 2022 | 22.58 | 23.48 | 22.09 | 22.40 | 1,284,168 | +0.01(+0.04%) |
Nov 28, 2022 | 21.71 | 22.46 | 21.71 | 22.39 | 1,052,232 | +0.34(+1.54%) |
Nov 25, 2022 | 22.43 | 22.44 | 21.97 | 22.05 | 316,710 | -0.49(-2.17%) |
Nov 23, 2022 | 21.86 | 22.73 | 21.80 | 22.54 | 696,675 | +0.55(+2.50%) |
Nov 22, 2022 | 22.19 | 22.33 | 21.15 | 21.99 | 1,281,253 | -0.20(-0.90%) |
Nov 21, 2022 | 22.66 | 22.80 | 21.82 | 22.19 | 1,462,847 | -0.92(-3.98%) |
Nov 18, 2022 | 24.06 | 24.20 | 22.56 | 23.11 | 1,649,329 | -0.37(-1.58%) |
Nov 17, 2022 | 23.45 | 23.96 | 23.20 | 23.48 | 1,703,223 | -0.70(-2.89%) |
Nov 16, 2022 | 25.04 | 25.31 | 23.48 | 24.18 | 1,343,459 | -1.50(-5.84%) |
Nov 15, 2022 | 26.17 | 26.68 | 24.93 | 25.68 | 2,068,151 | +0.72(+2.88%) |
Nov 14, 2022 | 25.40 | 26.66 | 24.80 | 24.96 | 2,319,888 | -0.50(-1.96%) |
Nov 11, 2022 | 23.09 | 25.61 | 22.62 | 25.46 | 2,557,811 | +2.43(+10.55%) |
Nov 10, 2022 | 20.38 | 23.95 | 19.91 | 23.03 | 8,266,888 | +2.10(+10.03%) |
Nov 09, 2022 | 21.55 | 21.75 | 20.42 | 20.93 | 3,803,070 | -1.02(-4.65%) |
Nov 08, 2022 | 22.39 | 22.51 | 20.72 | 21.95 | 1,961,095 | -0.28(-1.26%) |
Nov 07, 2022 | 22.97 | 23.32 | 21.53 | 22.23 | 2,412,711 | -0.53(-2.33%) |
Nov 04, 2022 | 23.71 | 23.71 | 22.24 | 22.76 | 1,700,544 | -0.25(-1.09%) |
Nov 03, 2022 | 22.60 | 23.52 | 22.30 | 23.01 | 1,612,789 | -0.05(-0.22%) |
Nov 02, 2022 | 26.09 | 26.09 | 22.89 | 23.06 | 2,051,647 | -2.03(-8.09%) |
Nov 01, 2022 | 26.21 | 26.90 | 24.97 | 25.09 | 2,250,360 | -0.31(-1.22%) |
Oct 31, 2022 | 25.03 | 25.62 | 24.79 | 25.40 | 1,953,853 | -0.10(-0.39%) |
Oct 28, 2022 | 24.03 | 25.57 | 23.54 | 25.50 | 2,006,469 | +1.23(+5.07%) |
Oct 27, 2022 | 23.58 | 24.80 | 23.20 | 24.27 | 1,603,000 | +0.78(+3.32%) |
Oct 26, 2022 | 23.27 | 24.18 | 22.92 | 23.49 | 1,387,358 | -0.69(-2.85%) |
Oct 25, 2022 | 22.45 | 24.33 | 22.38 | 24.18 | 1,605,991 | +2.13(+9.66%) |
Oct 24, 2022 | 22.00 | 22.20 | 21.01 | 22.05 | 968,413 | +0.10(+0.46%) |
Oct 21, 2022 | 21.34 | 22.10 | 20.75 | 21.95 | 1,121,973 | +0.36(+1.67%) |
Oct 20, 2022 | 21.38 | 22.70 | 21.38 | 21.59 | 1,586,989 | +0.36(+1.70%) |
Oct 19, 2022 | 22.11 | 22.17 | 20.37 | 21.23 | 2,664,710 | -1.23(-5.48%) |
Oct 18, 2022 | 23.61 | 24.20 | 21.90 | 22.46 | 3,107,830 | -0.24(-1.06%) |
Oct 17, 2022 | 22.13 | 22.98 | 22.07 | 22.70 | 1,607,484 | +1.56(+7.38%) |
Oct 14, 2022 | 23.49 | 23.90 | 21.03 | 21.14 | 1,683,551 | -1.95(-8.45%) |
Oct 13, 2022 | 22.01 | 23.67 | 21.66 | 23.09 | 1,232,694 | -0.08(-0.35%) |
Oct 12, 2022 | 23.18 | 23.42 | 22.36 | 23.17 | 1,098,138 | -0.04(-0.17%) |
Oct 11, 2022 | 23.75 | 23.89 | 22.30 | 23.21 | 1,400,145 | -0.62(-2.60%) |
Oct 10, 2022 | 23.59 | 24.08 | 23.06 | 23.83 | 1,412,989 | +0.25(+1.06%) |
Oct 07, 2022 | 24.18 | 24.29 | 23.31 | 23.58 | 1,397,087 | -1.32(-5.30%) |
Oct 06, 2022 | 24.18 | 25.03 | 23.61 | 24.90 | 1,613,917 | +0.57(+2.34%) |
Oct 05, 2022 | 23.60 | 24.65 | 23.59 | 24.33 | 1,691,696 | +0.12(+0.50%) |
Oct 04, 2022 | 23.34 | 24.75 | 23.25 | 24.21 | 2,426,970 | +1.80(+8.03%) |