Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.76 | 26.22 | 25.70 | 26.20 | 308,619 | +0.30(+1.16%) |
Dec 29, 2022 | 25.42 | 26.34 | 25.03 | 25.90 | 451,403 | +0.58(+2.29%) |
Dec 28, 2022 | 25.61 | 26.22 | 25.04 | 25.32 | 452,226 | -0.41(-1.59%) |
Dec 27, 2022 | 26.60 | 26.66 | 25.72 | 25.73 | 275,725 | -0.76(-2.87%) |
Dec 23, 2022 | 26.97 | 27.44 | 26.20 | 26.49 | 306,743 | -0.86(-3.14%) |
Dec 22, 2022 | 25.99 | 27.40 | 25.64 | 27.35 | 598,691 | +1.80(+7.05%) |
Dec 21, 2022 | 25.13 | 25.77 | 24.66 | 25.55 | 403,794 | +0.42(+1.67%) |
Dec 20, 2022 | 24.91 | 25.82 | 24.83 | 25.13 | 533,555 | +0.07(+0.28%) |
Dec 19, 2022 | 25.42 | 25.70 | 24.44 | 25.06 | 517,254 | -0.36(-1.42%) |
Dec 16, 2022 | 24.53 | 25.60 | 24.43 | 25.42 | 920,529 | +0.61(+2.46%) |
Dec 15, 2022 | 24.81 | 25.07 | 24.50 | 24.81 | 424,787 | -0.16(-0.64%) |
Dec 14, 2022 | 25.06 | 25.45 | 24.01 | 24.97 | 479,976 | -0.06(-0.24%) |
Dec 13, 2022 | 24.60 | 25.06 | 23.78 | 25.03 | 1,172,131 | +0.80(+3.30%) |
Dec 12, 2022 | 22.74 | 24.26 | 22.48 | 24.23 | 833,666 | +1.54(+6.79%) |
Dec 09, 2022 | 22.79 | 23.00 | 22.50 | 22.69 | 556,709 | -0.14(-0.61%) |
Dec 08, 2022 | 23.55 | 23.72 | 22.51 | 22.83 | 426,152 | -0.71(-3.02%) |
Dec 07, 2022 | 22.66 | 23.56 | 22.66 | 23.54 | 480,484 | +0.98(+4.34%) |
Dec 06, 2022 | 22.57 | 22.99 | 22.21 | 22.56 | 443,808 | -0.21(-0.92%) |
Dec 05, 2022 | 23.85 | 24.13 | 22.55 | 22.77 | 917,384 | -0.79(-3.35%) |
Dec 02, 2022 | 22.34 | 23.65 | 22.34 | 23.56 | 455,890 | +1.08(+4.80%) |
Dec 01, 2022 | 22.63 | 22.64 | 22.06 | 22.48 | 518,150 | -0.17(-0.75%) |
Nov 30, 2022 | 20.46 | 22.80 | 20.40 | 22.65 | 998,255 | +2.39(+11.80%) |
Nov 29, 2022 | 20.25 | 20.39 | 19.86 | 20.26 | 534,811 | +0.07(+0.35%) |
Nov 28, 2022 | 19.88 | 20.72 | 19.88 | 20.19 | 478,046 | +0.27(+1.36%) |
Nov 25, 2022 | 21.35 | 21.46 | 19.86 | 19.92 | 733,454 | -1.50(-7.00%) |
Nov 23, 2022 | 20.46 | 21.55 | 20.46 | 21.42 | 365,686 | +1.08(+5.31%) |
Nov 22, 2022 | 20.43 | 20.48 | 19.68 | 20.34 | 411,699 | +0.06(+0.30%) |
Nov 21, 2022 | 21.38 | 21.50 | 20.26 | 20.28 | 303,912 | -1.04(-4.88%) |
Nov 18, 2022 | 21.40 | 21.89 | 21.14 | 21.32 | 408,912 | +0.03(+0.14%) |
Nov 17, 2022 | 21.53 | 21.63 | 21.03 | 21.29 | 257,878 | -0.24(-1.11%) |
Nov 16, 2022 | 21.36 | 21.70 | 20.85 | 21.53 | 717,943 | +0.08(+0.37%) |
Nov 15, 2022 | 22.16 | 22.17 | 21.18 | 21.45 | 438,955 | -0.36(-1.65%) |
Nov 14, 2022 | 21.70 | 22.07 | 21.16 | 21.81 | 573,139 | +0.24(+1.11%) |
Nov 11, 2022 | 21.50 | 23.39 | 20.83 | 21.57 | 1,357,504 | -0.89(-3.96%) |
Nov 10, 2022 | 22.81 | 23.17 | 21.89 | 22.46 | 675,844 | +0.51(+2.32%) |
Nov 09, 2022 | 22.77 | 23.06 | 21.92 | 21.95 | 567,168 | -0.93(-4.06%) |
Nov 08, 2022 | 22.56 | 23.33 | 22.50 | 22.88 | 606,933 | +0.32(+1.42%) |
Nov 07, 2022 | 21.75 | 23.00 | 21.52 | 22.56 | 887,196 | +0.82(+3.77%) |
Nov 04, 2022 | 21.83 | 22.05 | 21.25 | 21.74 | 666,830 | +0.09(+0.42%) |
Nov 03, 2022 | 21.29 | 22.10 | 21.05 | 21.65 | 424,758 | +0.03(+0.14%) |
Nov 02, 2022 | 21.86 | 21.62 | 514,643 | -0.34(-1.55%) | ||
Nov 01, 2022 | 21.95 | 22.24 | 21.52 | 21.96 | 405,206 | +0.21(+0.97%) |
Oct 31, 2022 | 21.97 | 22.26 | 21.64 | 21.75 | 786,218 | -0.25(-1.14%) |
Oct 28, 2022 | 22.01 | 22.40 | 21.58 | 22.00 | 945,554 | +0.16(+0.73%) |
Oct 27, 2022 | 22.46 | 23.00 | 21.81 | 21.84 | 691,566 | -0.41(-1.84%) |
Oct 26, 2022 | 21.87 | 22.47 | 21.87 | 22.25 | 521,114 | +0.43(+1.97%) |
Oct 25, 2022 | 20.82 | 22.08 | 20.82 | 21.82 | 689,623 | +1.09(+5.26%) |
Oct 24, 2022 | 20.50 | 20.80 | 19.92 | 20.73 | 267,712 | +0.21(+1.02%) |
Oct 21, 2022 | 20.17 | 20.64 | 19.89 | 20.52 | 421,840 | +0.54(+2.70%) |
Oct 20, 2022 | 20.28 | 20.66 | 19.90 | 19.98 | 681,934 | -0.20(-0.99%) |
Oct 19, 2022 | 20.80 | 21.14 | 19.97 | 20.18 | 457,900 | -0.55(-2.65%) |
Oct 18, 2022 | 20.67 | 20.93 | 20.30 | 20.73 | 274,186 | +0.40(+1.97%) |
Oct 17, 2022 | 19.40 | 20.43 | 19.34 | 20.33 | 520,079 | +1.16(+6.05%) |
Oct 14, 2022 | 19.99 | 21.03 | 19.11 | 19.17 | 607,656 | -0.71(-3.57%) |
Oct 13, 2022 | 18.91 | 20.09 | 18.62 | 19.88 | 411,592 | +0.57(+2.95%) |
Oct 12, 2022 | 18.99 | 19.35 | 18.69 | 19.31 | 310,650 | +0.21(+1.10%) |
Oct 11, 2022 | 18.54 | 19.51 | 18.39 | 19.10 | 464,907 | +0.47(+2.52%) |
Oct 10, 2022 | 19.32 | 19.34 | 18.39 | 18.63 | 320,884 | -0.78(-4.02%) |
Oct 07, 2022 | 19.61 | 19.93 | 19.31 | 19.41 | 350,152 | -0.47(-2.36%) |
Oct 06, 2022 | 19.83 | 20.20 | 19.70 | 19.88 | 305,419 | -0.06(-0.30%) |
Oct 05, 2022 | 19.60 | 20.02 | 19.42 | 19.94 | 332,235 | -0.06(-0.30%) |
Oct 04, 2022 | 19.96 | 20.18 | 19.47 | 20.00 | 412,194 | +0.25(+1.27%) |