Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.77 | 24.23 | 23.77 | 24.23 | 239,615 | +0.12(+0.50%) |
Dec 29, 2022 | 23.23 | 24.11 | 23.23 | 24.11 | 226,255 | +1.02(+4.42%) |
Dec 28, 2022 | 24.15 | 24.15 | 23.08 | 23.09 | 176,176 | -0.98(-4.07%) |
Dec 27, 2022 | 24.02 | 24.30 | 23.88 | 24.07 | 125,294 | -0.20(-0.82%) |
Dec 23, 2022 | 24.47 | 24.62 | 24.08 | 24.27 | 114,809 | -0.26(-1.06%) |
Dec 22, 2022 | 24.12 | 24.57 | 23.82 | 24.53 | 202,119 | +0.04(+0.16%) |
Dec 21, 2022 | 24.58 | 24.94 | 24.43 | 24.49 | 210,662 | +0.28(+1.16%) |
Dec 20, 2022 | 24.15 | 24.62 | 23.69 | 24.21 | 344,624 | -0.40(-1.63%) |
Dec 19, 2022 | 24.93 | 25.23 | 24.48 | 24.61 | 432,088 | -0.46(-1.83%) |
Dec 16, 2022 | 25.03 | 25.35 | 24.82 | 25.07 | 1,329,291 | -0.47(-1.84%) |
Dec 15, 2022 | 24.11 | 25.58 | 23.83 | 25.54 | 494,895 | +0.65(+2.61%) |
Dec 14, 2022 | 24.64 | 25.20 | 24.54 | 24.89 | 296,638 | +0.35(+1.43%) |
Dec 13, 2022 | 25.83 | 26.14 | 24.38 | 24.54 | 430,028 | +0.28(+1.15%) |
Dec 12, 2022 | 24.00 | 24.51 | 23.69 | 24.26 | 210,833 | +0.45(+1.89%) |
Dec 09, 2022 | 24.00 | 24.27 | 23.69 | 23.81 | 155,429 | -0.49(-2.02%) |
Dec 08, 2022 | 24.25 | 24.91 | 24.20 | 24.30 | 245,036 | -0.07(-0.29%) |
Dec 07, 2022 | 23.48 | 24.46 | 23.36 | 24.37 | 271,488 | +1.06(+4.55%) |
Dec 06, 2022 | 23.98 | 24.01 | 22.98 | 23.31 | 206,920 | -0.53(-2.22%) |
Dec 05, 2022 | 24.24 | 24.24 | 23.61 | 23.84 | 216,637 | -0.87(-3.52%) |
Dec 02, 2022 | 24.08 | 24.94 | 24.00 | 24.71 | 237,912 | -0.08(-0.32%) |
Dec 01, 2022 | 24.49 | 25.14 | 24.35 | 24.79 | 461,090 | +0.61(+2.52%) |
Nov 30, 2022 | 23.55 | 24.21 | 22.91 | 24.18 | 384,309 | +0.44(+1.85%) |
Nov 29, 2022 | 23.71 | 24.13 | 23.71 | 23.74 | 184,974 | -0.19(-0.79%) |
Nov 28, 2022 | 24.16 | 24.31 | 23.67 | 23.93 | 185,477 | -0.49(-2.01%) |
Nov 25, 2022 | 24.23 | 24.76 | 24.23 | 24.42 | 98,464 | -0.01(-0.04%) |
Nov 23, 2022 | 24.24 | 24.47 | 23.96 | 24.43 | 254,160 | +0.12(+0.49%) |
Nov 22, 2022 | 24.13 | 24.47 | 23.59 | 24.31 | 401,674 | +1.16(+5.01%) |
Nov 21, 2022 | 23.07 | 23.30 | 22.80 | 23.15 | 249,553 | +0.18(+0.78%) |
Nov 18, 2022 | 23.71 | 23.81 | 22.86 | 22.97 | 281,767 | -0.20(-0.86%) |
Nov 17, 2022 | 22.76 | 23.19 | 22.56 | 23.17 | 286,785 | -0.62(-2.61%) |
Nov 16, 2022 | 23.92 | 24.08 | 23.50 | 23.79 | 225,776 | -0.35(-1.45%) |
Nov 15, 2022 | 23.98 | 24.64 | 23.69 | 24.14 | 439,646 | +0.93(+4.01%) |
Nov 14, 2022 | 23.51 | 23.70 | 23.04 | 23.21 | 397,747 | -0.49(-2.07%) |
Nov 11, 2022 | 24.05 | 24.17 | 23.50 | 23.70 | 609,570 | -0.42(-1.74%) |
Nov 10, 2022 | 22.01 | 24.36 | 21.99 | 24.12 | 879,939 | +3.53(+17.14%) |
Nov 09, 2022 | 20.18 | 21.50 | 19.79 | 20.59 | 502,892 | +0.24(+1.18%) |
Nov 08, 2022 | 20.39 | 20.78 | 19.99 | 20.35 | 524,138 | -0.07(-0.34%) |
Nov 07, 2022 | 20.64 | 20.81 | 19.53 | 20.42 | 515,297 | -0.16(-0.78%) |
Nov 04, 2022 | 21.46 | 21.46 | 20.20 | 20.58 | 544,645 | -0.49(-2.33%) |
Nov 03, 2022 | 22.45 | 23.00 | 20.17 | 21.07 | 635,456 | -1.36(-6.06%) |
Nov 02, 2022 | 23.75 | 23.75 | 22.33 | 22.43 | 480,322 | -1.32(-5.56%) |
Nov 01, 2022 | 23.93 | 23.93 | 23.13 | 23.75 | 542,569 | +0.62(+2.68%) |
Oct 31, 2022 | 22.97 | 23.25 | 22.77 | 23.13 | 336,453 | -0.17(-0.73%) |
Oct 28, 2022 | 22.49 | 23.41 | 22.32 | 23.30 | 326,529 | +0.80(+3.56%) |
Oct 27, 2022 | 22.30 | 22.98 | 21.93 | 22.50 | 486,499 | +0.30(+1.35%) |
Oct 26, 2022 | 22.35 | 22.97 | 22.16 | 22.20 | 385,274 | -0.24(-1.07%) |
Oct 25, 2022 | 20.91 | 22.76 | 20.90 | 22.44 | 460,132 | +1.65(+7.94%) |
Oct 24, 2022 | 20.48 | 20.91 | 20.17 | 20.79 | 300,482 | +0.43(+2.11%) |
Oct 21, 2022 | 19.79 | 20.50 | 19.52 | 20.36 | 340,233 | +0.51(+2.57%) |
Oct 20, 2022 | 20.26 | 20.58 | 19.61 | 19.85 | 325,977 | -0.39(-1.93%) |
Oct 19, 2022 | 21.24 | 21.24 | 19.79 | 20.24 | 345,292 | -1.42(-6.56%) |
Oct 18, 2022 | 21.72 | 22.16 | 21.34 | 21.66 | 356,881 | +0.17(+0.79%) |
Oct 17, 2022 | 21.47 | 21.89 | 21.07 | 21.49 | 376,236 | +0.57(+2.72%) |
Oct 14, 2022 | 22.24 | 22.46 | 20.81 | 20.92 | 280,797 | -1.13(-5.12%) |
Oct 13, 2022 | 21.35 | 22.31 | 20.69 | 22.05 | 272,265 | +0.00(+0.00%) |
Oct 12, 2022 | 22.52 | 22.52 | 21.84 | 22.05 | 258,874 | -0.38(-1.69%) |
Oct 11, 2022 | 22.31 | 23.01 | 21.98 | 22.43 | 260,521 | -0.02(-0.09%) |
Oct 10, 2022 | 22.56 | 22.69 | 22.22 | 22.45 | 250,643 | -0.04(-0.18%) |
Oct 07, 2022 | 23.08 | 23.08 | 22.27 | 22.49 | 520,263 | -1.00(-4.26%) |
Oct 06, 2022 | 23.22 | 23.59 | 23.13 | 23.49 | 400,707 | +0.29(+1.25%) |
Oct 05, 2022 | 23.28 | 23.39 | 22.91 | 23.20 | 262,280 | -0.61(-2.56%) |
Oct 04, 2022 | 22.98 | 23.84 | 22.98 | 23.81 | 385,051 | +1.27(+5.63%) |