Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.16 | 23.26 | 22.77 | 22.89 | 458,611 | -0.45(-1.93%) |
Dec 29, 2022 | 23.16 | 23.40 | 23.06 | 23.34 | 355,310 | +0.28(+1.23%) |
Dec 28, 2022 | 23.51 | 23.73 | 23.01 | 23.06 | 215,002 | -0.49(-2.08%) |
Dec 27, 2022 | 23.57 | 23.75 | 23.47 | 23.55 | 299,694 | -0.02(-0.08%) |
Dec 23, 2022 | 23.43 | 23.67 | 23.40 | 23.57 | 233,331 | +0.10(+0.42%) |
Dec 22, 2022 | 23.48 | 23.61 | 23.18 | 23.47 | 308,445 | -0.19(-0.79%) |
Dec 21, 2022 | 23.29 | 23.72 | 23.19 | 23.65 | 480,721 | +0.81(+3.55%) |
Dec 20, 2022 | 23.26 | 23.37 | 22.56 | 22.84 | 679,063 | -0.60(-2.55%) |
Dec 19, 2022 | 23.78 | 23.93 | 23.37 | 23.44 | 488,040 | -0.33(-1.40%) |
Dec 16, 2022 | 23.63 | 23.93 | 23.52 | 23.77 | 723,750 | -0.14(-0.57%) |
Dec 15, 2022 | 24.74 | 24.74 | 23.89 | 23.91 | 453,731 | -1.11(-4.42%) |
Dec 14, 2022 | 24.87 | 25.21 | 24.80 | 25.01 | 500,746 | +0.13(+0.51%) |
Dec 13, 2022 | 25.38 | 25.72 | 24.82 | 24.89 | 1,245,835 | +0.24(+0.99%) |
Dec 12, 2022 | 24.19 | 24.76 | 24.14 | 24.64 | 477,218 | +0.45(+1.86%) |
Dec 09, 2022 | 24.09 | 24.32 | 24.00 | 24.19 | 524,611 | +0.02(+0.08%) |
Dec 08, 2022 | 24.21 | 24.40 | 23.99 | 24.17 | 471,359 | +0.04(+0.16%) |
Dec 07, 2022 | 24.39 | 24.47 | 24.07 | 24.13 | 402,622 | -0.40(-1.63%) |
Dec 06, 2022 | 24.37 | 24.59 | 24.25 | 24.53 | 410,044 | +0.13(+0.52%) |
Dec 05, 2022 | 24.92 | 25.14 | 24.41 | 24.41 | 380,507 | -0.71(-2.83%) |
Dec 02, 2022 | 25.00 | 25.29 | 24.88 | 25.12 | 282,072 | -0.16(-0.62%) |
Dec 01, 2022 | 25.12 | 25.34 | 24.87 | 25.27 | 360,039 | +0.16(+0.62%) |
Nov 30, 2022 | 24.68 | 25.12 | 24.27 | 25.12 | 536,073 | +0.42(+1.70%) |
Nov 29, 2022 | 24.71 | 24.88 | 24.50 | 24.70 | 571,323 | +0.05(+0.20%) |
Nov 28, 2022 | 24.80 | 25.11 | 24.52 | 24.65 | 511,488 | -0.33(-1.33%) |
Nov 25, 2022 | 24.81 | 25.11 | 24.81 | 24.98 | 152,449 | +0.17(+0.67%) |
Nov 23, 2022 | 24.98 | 25.05 | 24.60 | 24.82 | 376,236 | -0.13(-0.51%) |
Nov 22, 2022 | 24.62 | 24.96 | 24.62 | 24.94 | 842,300 | +0.40(+1.63%) |
Nov 21, 2022 | 24.47 | 24.72 | 24.35 | 24.54 | 589,067 | +0.02(+0.08%) |
Nov 18, 2022 | 24.34 | 24.52 | 23.97 | 24.52 | 565,842 | +0.48(+1.99%) |
Nov 17, 2022 | 23.70 | 24.05 | 23.24 | 24.05 | 592,141 | -0.02(-0.08%) |
Nov 16, 2022 | 24.30 | 24.33 | 23.65 | 24.07 | 861,512 | -0.41(-1.67%) |
Nov 15, 2022 | 24.24 | 24.55 | 24.05 | 24.47 | 1,168,047 | +0.54(+2.24%) |
Nov 14, 2022 | 23.48 | 24.37 | 23.47 | 23.94 | 606,200 | +0.50(+2.12%) |
Nov 11, 2022 | 23.40 | 23.76 | 23.23 | 23.44 | 998,113 | +0.54(+2.34%) |
Nov 10, 2022 | 22.11 | 22.92 | 22.06 | 22.90 | 560,109 | +1.43(+6.68%) |
Nov 09, 2022 | 21.73 | 22.18 | 21.43 | 21.47 | 336,072 | -0.37(-1.70%) |
Nov 08, 2022 | 22.01 | 22.28 | 21.77 | 21.84 | 735,031 | -0.09(-0.40%) |
Nov 07, 2022 | 21.72 | 22.03 | 21.68 | 21.93 | 402,941 | +0.31(+1.44%) |
Nov 04, 2022 | 21.39 | 21.65 | 21.11 | 21.62 | 481,998 | +0.46(+2.17%) |
Nov 03, 2022 | 21.08 | 21.39 | 20.73 | 21.16 | 481,894 | -0.18(-0.82%) |
Nov 02, 2022 | 21.65 | 22.07 | 21.29 | 21.34 | 537,359 | -0.46(-2.10%) |
Nov 01, 2022 | 21.76 | 21.84 | 21.29 | 21.79 | 622,606 | +0.11(+0.49%) |
Oct 31, 2022 | 21.08 | 21.72 | 20.94 | 21.69 | 601,854 | +0.54(+2.54%) |
Oct 28, 2022 | 21.19 | 21.49 | 20.91 | 21.15 | 722,602 | -0.15(-0.69%) |
Oct 27, 2022 | 21.75 | 21.89 | 21.13 | 21.30 | 734,150 | -0.21(-1.00%) |
Oct 26, 2022 | 21.71 | 21.73 | 20.98 | 21.51 | 506,038 | -0.07(-0.32%) |
Oct 25, 2022 | 21.38 | 21.65 | 21.38 | 21.58 | 897,246 | +0.18(+0.82%) |
Oct 24, 2022 | 21.15 | 21.66 | 20.98 | 21.40 | 492,840 | +0.47(+2.24%) |
Oct 21, 2022 | 20.55 | 20.99 | 20.49 | 20.94 | 692,637 | +0.38(+1.85%) |
Oct 20, 2022 | 20.88 | 21.28 | 20.28 | 20.55 | 704,295 | -0.59(-2.77%) |
Oct 19, 2022 | 21.30 | 21.53 | 20.91 | 21.14 | 550,344 | -0.17(-0.78%) |
Oct 18, 2022 | 21.59 | 21.69 | 21.11 | 21.31 | 589,394 | +0.03(+0.14%) |
Oct 17, 2022 | 21.19 | 21.49 | 21.12 | 21.28 | 391,790 | +0.36(+1.73%) |
Oct 14, 2022 | 21.36 | 21.36 | 20.89 | 20.92 | 396,313 | -0.36(-1.70%) |
Oct 13, 2022 | 20.59 | 21.39 | 20.24 | 21.28 | 482,672 | +0.31(+1.49%) |
Oct 12, 2022 | 20.69 | 21.10 | 20.46 | 20.96 | 588,906 | +0.36(+1.75%) |
Oct 11, 2022 | 20.30 | 20.78 | 20.25 | 20.60 | 575,177 | +0.16(+0.76%) |
Oct 10, 2022 | 20.36 | 20.55 | 20.24 | 20.45 | 596,383 | +0.21(+1.06%) |
Oct 07, 2022 | 20.55 | 20.55 | 20.11 | 20.23 | 378,257 | -0.54(-2.58%) |
Oct 06, 2022 | 20.91 | 21.10 | 20.69 | 20.77 | 720,867 | -0.25(-1.21%) |
Oct 05, 2022 | 20.99 | 21.41 | 20.99 | 21.02 | 516,728 | -0.24(-1.15%) |
Oct 04, 2022 | 20.94 | 21.27 | 20.93 | 21.27 | 653,735 | +0.55(+2.64%) |