Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.00 | 26.00 | 25.39 | 25.65 | 5,135 | -0.81(-3.06%) |
Dec 29, 2022 | 26.79 | 26.94 | 26.39 | 26.46 | 2,503 | -0.43(-1.60%) |
Dec 28, 2022 | 27.00 | 27.30 | 26.04 | 26.89 | 11,181 | -0.16(-0.59%) |
Dec 27, 2022 | 26.25 | 27.75 | 26.05 | 27.05 | 12,134 | +1.05(+4.04%) |
Dec 23, 2022 | 25.92 | 26.00 | 25.50 | 26.00 | 2,390 | +0.20(+0.78%) |
Dec 22, 2022 | 26.00 | 26.00 | 25.80 | 25.80 | 2,813 | -0.08(-0.31%) |
Dec 21, 2022 | 25.18 | 25.88 | 24.95 | 25.88 | 7,128 | +0.94(+3.77%) |
Dec 20, 2022 | 24.22 | 25.19 | 23.91 | 24.94 | 6,680 | +1.15(+4.83%) |
Dec 19, 2022 | 23.58 | 23.87 | 22.76 | 23.79 | 5,817 | +0.62(+2.68%) |
Dec 16, 2022 | 21.87 | 23.17 | 21.77 | 23.17 | 17,233 | +0.96(+4.32%) |
Dec 15, 2022 | 23.19 | 23.55 | 21.70 | 22.21 | 12,666 | -1.43(-6.05%) |
Dec 14, 2022 | 23.64 | 24.86 | 23.64 | 23.64 | 5,393 | -0.45(-1.87%) |
Dec 13, 2022 | 23.52 | 24.09 | 23.00 | 24.09 | 3,726 | +1.59(+7.07%) |
Dec 12, 2022 | 22.65 | 22.65 | 21.97 | 22.50 | 2,430 | +0.49(+2.23%) |
Dec 09, 2022 | 21.11 | 22.01 | 20.43 | 22.01 | 3,359 | +0.52(+2.42%) |
Dec 08, 2022 | 21.13 | 21.49 | 20.85 | 21.49 | 3,325 | +0.32(+1.51%) |
Dec 07, 2022 | 21.97 | 21.97 | 21.14 | 21.17 | 2,349 | -0.47(-2.17%) |
Dec 06, 2022 | 22.01 | 22.01 | 21.51 | 21.64 | 16,374 | -0.15(-0.69%) |
Dec 05, 2022 | 21.57 | 21.79 | 21.39 | 21.79 | 3,052 | -0.22(-1.00%) |
Dec 02, 2022 | 21.90 | 22.01 | 20.51 | 22.01 | 21,420 | +0.20(+0.92%) |
Dec 01, 2022 | 21.19 | 21.92 | 21.19 | 21.81 | 1,803 | +0.68(+3.22%) |
Nov 30, 2022 | 19.65 | 21.13 | 19.65 | 21.13 | 2,243 | +0.63(+3.07%) |
Nov 29, 2022 | 20.75 | 20.75 | 20.50 | 20.50 | 2,008 | +0.62(+3.12%) |
Nov 28, 2022 | 20.75 | 20.75 | 19.86 | 19.88 | 1,362 | -0.29(-1.44%) |
Nov 25, 2022 | 20.17 | 20.17 | 20.17 | 20.17 | 647 | +0.00(+0.00%) |
Nov 23, 2022 | 20.04 | 20.60 | 19.95 | 20.17 | 1,380 | -0.15(-0.74%) |
Nov 22, 2022 | 20.32 | 20.32 | 20.32 | 20.32 | 807 | -0.23(-1.12%) |
Nov 21, 2022 | 20.50 | 20.91 | 20.38 | 20.55 | 3,783 | +0.05(+0.24%) |
Nov 18, 2022 | 21.00 | 21.00 | 20.16 | 20.50 | 2,186 | -0.26(-1.25%) |
Nov 17, 2022 | 20.20 | 21.00 | 20.16 | 20.76 | 4,816 | +0.71(+3.54%) |
Nov 16, 2022 | 19.14 | 20.29 | 19.14 | 20.05 | 3,205 | +0.99(+5.19%) |
Nov 15, 2022 | 19.11 | 19.83 | 19.06 | 19.06 | 1,554 | +0.00(+0.00%) |
Nov 14, 2022 | 19.72 | 20.12 | 19.06 | 19.06 | 1,675 | -0.15(-0.78%) |
Nov 11, 2022 | 19.03 | 19.35 | 19.03 | 19.21 | 915 | -0.05(-0.26%) |
Nov 10, 2022 | 19.39 | 19.39 | 18.73 | 19.26 | 2,609 | +0.06(+0.31%) |
Nov 09, 2022 | 18.34 | 19.79 | 18.34 | 19.20 | 2,924 | +0.91(+4.98%) |
Nov 08, 2022 | 18.94 | 19.09 | 18.21 | 18.29 | 4,089 | +0.62(+3.51%) |
Nov 07, 2022 | 19.38 | 19.68 | 16.87 | 17.67 | 9,984 | -1.75(-9.01%) |
Nov 04, 2022 | 20.05 | 20.95 | 19.42 | 19.42 | 5,975 | -0.63(-3.14%) |
Nov 03, 2022 | 16.73 | 20.05 | 16.73 | 20.05 | 10,266 | +1.73(+9.44%) |
Nov 02, 2022 | 18.00 | 18.70 | 17.70 | 18.32 | 3,760 | +0.04(+0.22%) |
Nov 01, 2022 | 18.28 | 18.28 | 18.28 | 18.28 | 753 | +0.55(+3.10%) |
Oct 31, 2022 | 17.96 | 18.20 | 17.71 | 17.73 | 9,116 | +0.59(+3.44%) |
Oct 28, 2022 | 16.64 | 17.14 | 16.64 | 17.14 | 1,438 | +0.36(+2.15%) |
Oct 27, 2022 | 17.01 | 18.07 | 16.72 | 16.78 | 7,470 | -0.16(-0.94%) |
Oct 26, 2022 | 16.96 | 17.00 | 16.75 | 16.94 | 2,094 | -0.50(-2.87%) |
Oct 25, 2022 | 17.40 | 18.49 | 17.23 | 17.44 | 10,898 | +0.12(+0.69%) |
Oct 24, 2022 | 16.89 | 17.32 | 16.89 | 17.32 | 976 | +0.03(+0.17%) |
Oct 21, 2022 | 16.20 | 17.29 | 15.66 | 17.29 | 2,894 | +1.41(+8.88%) |
Oct 20, 2022 | 16.29 | 16.29 | 15.84 | 15.88 | 2,628 | -0.31(-1.91%) |
Oct 19, 2022 | 16.00 | 16.35 | 16.00 | 16.19 | 1,895 | -0.08(-0.49%) |
Oct 18, 2022 | 16.11 | 16.27 | 15.90 | 16.27 | 4,244 | +0.38(+2.39%) |
Oct 17, 2022 | 15.74 | 15.89 | 15.35 | 15.89 | 2,689 | +0.28(+1.79%) |
Oct 14, 2022 | 16.12 | 16.12 | 15.61 | 15.61 | 4,637 | -0.43(-2.68%) |
Oct 13, 2022 | 16.06 | 16.54 | 16.04 | 16.04 | 3,768 | -0.19(-1.17%) |
Oct 12, 2022 | 16.66 | 16.66 | 15.85 | 16.23 | 13,943 | -0.48(-2.87%) |
Oct 11, 2022 | 16.63 | 17.50 | 16.62 | 16.71 | 8,454 | -0.06(-0.36%) |
Oct 10, 2022 | 17.40 | 17.92 | 16.34 | 16.77 | 4,944 | -0.27(-1.58%) |
Oct 07, 2022 | 16.87 | 18.50 | 16.77 | 17.04 | 10,818 | +0.04(+0.24%) |
Oct 06, 2022 | 17.03 | 17.96 | 16.47 | 17.00 | 13,387 | -0.09(-0.53%) |
Oct 05, 2022 | 17.11 | 18.10 | 16.55 | 17.09 | 15,819 | -0.32(-1.84%) |
Oct 04, 2022 | 15.69 | 17.54 | 15.56 | 17.41 | 20,216 | +1.18(+7.27%) |