Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.49 | 30.07 | 28.26 | 29.60 | 163,459 | +0.04(+0.14%) |
Dec 29, 2022 | 29.28 | 30.76 | 29.09 | 29.56 | 127,284 | +0.91(+3.18%) |
Dec 28, 2022 | 27.53 | 28.98 | 27.31 | 28.65 | 160,054 | +0.33(+1.17%) |
Dec 27, 2022 | 30.09 | 30.17 | 28.12 | 28.32 | 58,157 | -1.70(-5.66%) |
Dec 23, 2022 | 31.08 | 31.08 | 28.90 | 30.02 | 94,872 | -1.06(-3.41%) |
Dec 22, 2022 | 29.84 | 31.32 | 29.60 | 31.08 | 145,988 | +0.97(+3.22%) |
Dec 21, 2022 | 30.20 | 30.80 | 29.21 | 30.11 | 390,774 | -0.09(-0.30%) |
Dec 20, 2022 | 30.17 | 30.50 | 29.47 | 30.20 | 139,213 | -0.03(-0.10%) |
Dec 19, 2022 | 31.10 | 31.10 | 29.01 | 30.23 | 142,800 | -0.60(-1.95%) |
Dec 16, 2022 | 30.80 | 31.50 | 29.09 | 30.83 | 501,882 | -0.44(-1.41%) |
Dec 15, 2022 | 31.78 | 33.03 | 30.96 | 31.27 | 531,762 | -0.85(-2.65%) |
Dec 14, 2022 | 31.67 | 33.49 | 31.01 | 32.12 | 202,307 | +0.16(+0.50%) |
Dec 13, 2022 | 31.85 | 32.17 | 30.23 | 31.96 | 88,475 | +1.49(+4.89%) |
Dec 12, 2022 | 30.75 | 31.64 | 29.47 | 30.47 | 153,989 | -0.14(-0.46%) |
Dec 09, 2022 | 31.39 | 31.61 | 30.41 | 30.61 | 101,092 | -0.90(-2.86%) |
Dec 08, 2022 | 31.12 | 32.67 | 30.02 | 31.51 | 554,586 | +0.39(+1.25%) |
Dec 07, 2022 | 32.66 | 33.14 | 30.51 | 31.12 | 281,637 | -1.78(-5.41%) |
Dec 06, 2022 | 32.16 | 33.33 | 31.36 | 32.90 | 388,748 | +0.49(+1.51%) |
Dec 05, 2022 | 31.55 | 32.64 | 30.14 | 32.41 | 461,215 | +0.68(+2.14%) |
Dec 02, 2022 | 28.63 | 31.93 | 28.63 | 31.73 | 607,957 | +2.84(+9.83%) |
Dec 01, 2022 | 28.98 | 29.91 | 28.29 | 28.89 | 273,491 | -0.07(-0.24%) |
Nov 30, 2022 | 27.72 | 29.67 | 27.50 | 28.96 | 292,333 | +1.35(+4.89%) |
Nov 29, 2022 | 26.98 | 28.59 | 26.05 | 27.61 | 96,530 | +1.21(+4.58%) |
Nov 28, 2022 | 28.03 | 28.03 | 26.03 | 26.40 | 190,508 | -1.62(-5.78%) |
Nov 25, 2022 | 26.92 | 28.29 | 26.92 | 28.02 | 61,933 | +0.84(+3.09%) |
Nov 23, 2022 | 28.26 | 29.97 | 26.53 | 27.18 | 236,354 | -0.89(-3.17%) |
Nov 22, 2022 | 26.72 | 29.00 | 25.89 | 28.07 | 193,677 | +1.35(+5.05%) |
Nov 21, 2022 | 27.44 | 27.69 | 26.37 | 26.72 | 121,234 | -0.91(-3.29%) |
Nov 18, 2022 | 27.61 | 28.49 | 27.19 | 27.63 | 130,918 | +0.27(+0.99%) |
Nov 17, 2022 | 28.41 | 29.15 | 26.39 | 27.36 | 217,187 | -1.45(-5.03%) |
Nov 16, 2022 | 28.33 | 29.47 | 27.20 | 28.81 | 133,477 | +0.57(+2.02%) |
Nov 15, 2022 | 29.24 | 30.45 | 26.64 | 28.24 | 233,452 | -0.62(-2.15%) |
Nov 14, 2022 | 28.67 | 30.01 | 27.51 | 28.86 | 217,083 | -0.15(-0.52%) |
Nov 11, 2022 | 28.90 | 29.45 | 27.60 | 29.01 | 331,142 | +0.40(+1.40%) |
Nov 10, 2022 | 27.98 | 28.91 | 26.27 | 28.61 | 435,589 | +2.61(+10.04%) |
Nov 09, 2022 | 24.23 | 26.32 | 23.78 | 26.00 | 338,518 | +1.32(+5.35%) |
Nov 08, 2022 | 23.88 | 25.83 | 23.30 | 24.68 | 996,027 | +1.25(+5.34%) |
Nov 07, 2022 | 23.63 | 24.64 | 23.38 | 23.43 | 177,626 | -0.27(-1.14%) |
Nov 04, 2022 | 25.05 | 25.05 | 22.16 | 23.70 | 232,854 | -0.67(-2.75%) |
Nov 03, 2022 | 23.75 | 25.20 | 23.75 | 24.37 | 236,484 | -0.12(-0.49%) |
Nov 02, 2022 | 25.92 | 26.60 | 24.49 | 24.49 | 106,247 | -1.29(-5.00%) |
Nov 01, 2022 | 24.85 | 26.27 | 24.59 | 25.78 | 155,515 | +1.03(+4.16%) |
Oct 31, 2022 | 24.77 | 25.57 | 23.95 | 24.75 | 110,116 | -0.26(-1.04%) |
Oct 28, 2022 | 24.12 | 25.33 | 23.72 | 25.01 | 58,255 | +1.01(+4.21%) |
Oct 27, 2022 | 23.89 | 24.82 | 22.85 | 24.00 | 217,496 | +0.24(+1.01%) |
Oct 26, 2022 | 24.87 | 26.25 | 23.61 | 23.76 | 139,579 | -1.16(-4.65%) |
Oct 25, 2022 | 24.69 | 25.89 | 24.69 | 24.92 | 89,251 | +0.30(+1.22%) |
Oct 24, 2022 | 24.52 | 25.44 | 23.77 | 24.62 | 77,928 | +0.31(+1.28%) |
Oct 21, 2022 | 23.66 | 24.68 | 22.46 | 24.31 | 94,693 | +0.49(+2.06%) |
Oct 20, 2022 | 23.82 | 25.02 | 22.96 | 23.82 | 269,413 | -0.05(-0.21%) |
Oct 19, 2022 | 23.64 | 24.17 | 22.01 | 23.87 | 186,983 | +0.20(+0.84%) |
Oct 18, 2022 | 23.12 | 24.41 | 22.73 | 23.67 | 288,212 | +0.60(+2.60%) |
Oct 17, 2022 | 22.09 | 23.33 | 22.09 | 23.07 | 366,545 | +1.18(+5.39%) |
Oct 14, 2022 | 21.70 | 22.99 | 21.04 | 21.89 | 235,491 | +0.68(+3.21%) |
Oct 13, 2022 | 20.07 | 22.01 | 19.85 | 21.21 | 253,835 | +0.52(+2.51%) |
Oct 12, 2022 | 20.53 | 20.83 | 19.13 | 20.69 | 290,500 | +0.32(+1.57%) |
Oct 11, 2022 | 20.99 | 21.96 | 19.41 | 20.37 | 192,414 | -0.46(-2.21%) |
Oct 10, 2022 | 21.28 | 22.03 | 19.88 | 20.83 | 190,292 | -0.49(-2.30%) |
Oct 07, 2022 | 21.71 | 22.51 | 20.93 | 21.32 | 144,409 | -0.75(-3.40%) |
Oct 06, 2022 | 21.91 | 22.36 | 21.49 | 22.07 | 92,514 | +0.05(+0.23%) |
Oct 05, 2022 | 23.04 | 23.13 | 21.63 | 22.02 | 123,896 | -1.43(-6.10%) |
Oct 04, 2022 | 23.30 | 24.45 | 22.84 | 23.45 | 216,879 | +0.52(+2.27%) |