Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.47 | 23.62 | 22.63 | 22.63 | 10,557 | -1.24(-5.19%) |
Dec 29, 2022 | 23.05 | 25.75 | 23.05 | 23.87 | 8,051 | +1.07(+4.69%) |
Dec 28, 2022 | 23.04 | 24.11 | 22.58 | 22.80 | 30,891 | -0.38(-1.66%) |
Dec 27, 2022 | 22.90 | 23.49 | 22.75 | 23.18 | 11,975 | -0.36(-1.51%) |
Dec 23, 2022 | 22.90 | 23.75 | 22.90 | 23.54 | 8,785 | +0.37(+1.60%) |
Dec 22, 2022 | 23.49 | 23.55 | 22.35 | 23.17 | 18,948 | +0.11(+0.48%) |
Dec 21, 2022 | 23.26 | 23.53 | 23.06 | 23.06 | 4,214 | -0.05(-0.22%) |
Dec 20, 2022 | 23.11 | 24.25 | 22.64 | 23.11 | 8,147 | +0.26(+1.14%) |
Dec 19, 2022 | 22.83 | 24.15 | 22.51 | 22.85 | 26,567 | -0.49(-2.10%) |
Dec 16, 2022 | 23.19 | 24.25 | 22.85 | 23.34 | 8,294 | -0.27(-1.14%) |
Dec 15, 2022 | 23.90 | 25.18 | 23.61 | 23.61 | 17,142 | -0.51(-2.11%) |
Dec 14, 2022 | 24.66 | 25.44 | 24.12 | 24.12 | 3,796 | -0.89(-3.56%) |
Dec 13, 2022 | 24.50 | 26.50 | 24.03 | 25.01 | 10,708 | +1.35(+5.71%) |
Dec 12, 2022 | 23.72 | 25.19 | 23.56 | 23.66 | 13,559 | -0.54(-2.23%) |
Dec 09, 2022 | 24.81 | 25.60 | 24.20 | 24.20 | 15,693 | -0.95(-3.79%) |
Dec 08, 2022 | 25.26 | 26.18 | 24.00 | 25.15 | 7,220 | +0.10(+0.41%) |
Dec 07, 2022 | 26.06 | 26.35 | 24.33 | 25.05 | 18,244 | +0.07(+0.28%) |
Dec 06, 2022 | 25.05 | 25.82 | 24.51 | 24.98 | 18,596 | -0.08(-0.32%) |
Dec 05, 2022 | 26.07 | 26.07 | 24.54 | 25.06 | 13,229 | -0.97(-3.73%) |
Dec 02, 2022 | 25.01 | 26.78 | 25.01 | 26.03 | 11,334 | +0.85(+3.38%) |
Dec 01, 2022 | 25.58 | 26.51 | 23.05 | 25.18 | 18,054 | -0.32(-1.25%) |
Nov 30, 2022 | 24.70 | 25.50 | 23.21 | 25.50 | 9,720 | +0.98(+3.98%) |
Nov 29, 2022 | 23.55 | 25.40 | 23.55 | 24.52 | 29,631 | +1.27(+5.48%) |
Nov 28, 2022 | 22.83 | 24.46 | 22.83 | 23.25 | 17,288 | +0.75(+3.33%) |
Nov 25, 2022 | 22.04 | 22.75 | 22.01 | 22.50 | 10,001 | +0.65(+2.97%) |
Nov 23, 2022 | 21.99 | 22.37 | 21.45 | 21.85 | 9,084 | +0.50(+2.34%) |
Nov 22, 2022 | 21.33 | 21.62 | 20.51 | 21.35 | 17,554 | +0.02(+0.09%) |
Nov 21, 2022 | 22.00 | 22.00 | 21.30 | 21.33 | 25,950 | -1.05(-4.67%) |
Nov 18, 2022 | 22.29 | 23.20 | 21.77 | 22.38 | 13,178 | -0.05(-0.25%) |
Nov 17, 2022 | 22.94 | 23.25 | 21.61 | 22.43 | 27,670 | -0.51(-2.22%) |
Nov 16, 2022 | 23.70 | 24.50 | 22.12 | 22.94 | 34,444 | -0.76(-3.23%) |
Nov 15, 2022 | 22.50 | 24.29 | 22.00 | 23.70 | 44,166 | +1.70(+7.75%) |
Nov 14, 2022 | 27.15 | 27.15 | 22.00 | 22.00 | 41,122 | -6.20(-21.99%) |
Nov 11, 2022 | 28.73 | 29.42 | 28.12 | 28.20 | 18,899 | -0.92(-3.16%) |
Nov 10, 2022 | 30.00 | 32.50 | 28.82 | 29.12 | 45,530 | -6.69(-18.68%) |
Nov 09, 2022 | 36.45 | 37.13 | 35.14 | 35.81 | 7,592 | -0.70(-1.92%) |
Nov 08, 2022 | 37.04 | 38.00 | 36.26 | 36.51 | 14,665 | -0.69(-1.85%) |
Nov 07, 2022 | 37.22 | 37.99 | 36.25 | 37.20 | 14,131 | +0.82(+2.25%) |
Nov 04, 2022 | 34.73 | 36.90 | 34.73 | 36.38 | 10,524 | +0.18(+0.50%) |
Nov 03, 2022 | 35.36 | 36.20 | 34.76 | 36.20 | 9,278 | +1.37(+3.93%) |
Nov 02, 2022 | 34.27 | 35.55 | 34.05 | 34.83 | 10,797 | +0.46(+1.34%) |
Nov 01, 2022 | 33.96 | 34.80 | 33.96 | 34.37 | 5,191 | +0.37(+1.09%) |
Oct 31, 2022 | 33.35 | 34.95 | 33.35 | 34.00 | 30,570 | +0.55(+1.63%) |
Oct 28, 2022 | 33.00 | 33.80 | 32.75 | 33.45 | 6,665 | +0.48(+1.47%) |
Oct 27, 2022 | 33.10 | 33.50 | 32.85 | 32.97 | 12,864 | -0.43(-1.29%) |
Oct 26, 2022 | 32.99 | 33.48 | 32.99 | 33.40 | 4,560 | -0.10(-0.30%) |
Oct 25, 2022 | 34.75 | 34.75 | 33.02 | 33.50 | 9,128 | -1.21(-3.49%) |
Oct 24, 2022 | 35.11 | 35.11 | 34.71 | 34.71 | 921 | -0.84(-2.36%) |
Oct 21, 2022 | 35.50 | 35.61 | 35.16 | 35.55 | 4,533 | +0.25(+0.71%) |
Oct 20, 2022 | 34.60 | 35.30 | 34.36 | 35.30 | 4,179 | +0.80(+2.32%) |
Oct 19, 2022 | 34.68 | 34.68 | 34.30 | 34.50 | 2,073 | +0.01(+0.03%) |
Oct 18, 2022 | 34.36 | 34.49 | 34.04 | 34.49 | 2,315 | +0.87(+2.59%) |
Oct 17, 2022 | 34.73 | 34.73 | 33.62 | 33.62 | 3,222 | +0.07(+0.21%) |
Oct 14, 2022 | 33.87 | 33.90 | 33.55 | 33.55 | 1,916 | +0.07(+0.21%) |
Oct 13, 2022 | 33.38 | 34.80 | 33.06 | 33.48 | 12,754 | +0.13(+0.39%) |
Oct 12, 2022 | 34.00 | 34.80 | 32.70 | 33.35 | 5,726 | -0.70(-2.06%) |
Oct 11, 2022 | 34.80 | 34.80 | 34.05 | 34.05 | 2,747 | +1.05(+3.18%) |
Oct 10, 2022 | 32.86 | 33.01 | 32.62 | 33.00 | 4,878 | +0.43(+1.33%) |
Oct 07, 2022 | 32.57 | 32.57 | 32.57 | 32.57 | 919 | +0.18(+0.55%) |
Oct 06, 2022 | 33.65 | 33.92 | 32.39 | 32.39 | 3,389 | -0.86(-2.59%) |
Oct 05, 2022 | 33.89 | 34.54 | 33.25 | 33.25 | 4,663 | -0.92(-2.69%) |
Oct 04, 2022 | 35.00 | 35.00 | 34.17 | 34.17 | 2,639 | -0.58(-1.67%) |