Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.17 | 25.00 | 22.77 | 24.34 | 152,070 | +1.00(+4.28%) |
Dec 29, 2022 | 23.11 | 23.82 | 23.11 | 23.34 | 128,393 | +0.50(+2.19%) |
Dec 28, 2022 | 23.78 | 23.78 | 22.67 | 22.84 | 130,851 | -1.02(-4.27%) |
Dec 27, 2022 | 23.95 | 24.45 | 23.54 | 23.86 | 98,671 | -0.09(-0.38%) |
Dec 23, 2022 | 23.82 | 24.15 | 23.39 | 23.95 | 56,237 | +0.03(+0.13%) |
Dec 22, 2022 | 24.39 | 24.71 | 22.45 | 23.92 | 85,932 | -0.80(-3.24%) |
Dec 21, 2022 | 25.15 | 25.37 | 24.57 | 24.72 | 96,920 | -0.42(-1.67%) |
Dec 20, 2022 | 24.45 | 25.26 | 23.52 | 25.14 | 155,937 | +0.55(+2.24%) |
Dec 19, 2022 | 23.89 | 24.64 | 23.36 | 24.59 | 131,437 | +0.70(+2.93%) |
Dec 16, 2022 | 22.74 | 23.94 | 22.71 | 23.89 | 289,622 | +0.87(+3.78%) |
Dec 15, 2022 | 24.88 | 25.24 | 22.55 | 23.02 | 312,365 | -2.22(-8.80%) |
Dec 14, 2022 | 25.70 | 26.13 | 25.09 | 25.24 | 211,581 | -0.58(-2.25%) |
Dec 13, 2022 | 25.20 | 25.98 | 24.39 | 25.82 | 151,885 | +1.54(+6.34%) |
Dec 12, 2022 | 24.44 | 24.62 | 24.02 | 24.28 | 172,579 | -0.26(-1.06%) |
Dec 09, 2022 | 24.28 | 24.73 | 23.74 | 24.54 | 69,388 | +0.05(+0.20%) |
Dec 08, 2022 | 24.66 | 25.19 | 24.33 | 24.49 | 85,768 | -0.08(-0.33%) |
Dec 07, 2022 | 23.98 | 24.68 | 23.55 | 24.57 | 77,148 | +0.51(+2.12%) |
Dec 06, 2022 | 24.62 | 24.62 | 23.82 | 24.06 | 88,495 | -0.63(-2.55%) |
Dec 05, 2022 | 25.24 | 25.64 | 24.41 | 24.69 | 104,118 | -0.75(-2.95%) |
Dec 02, 2022 | 25.60 | 26.54 | 25.33 | 25.44 | 94,538 | -0.63(-2.42%) |
Dec 01, 2022 | 26.24 | 26.64 | 25.96 | 26.07 | 121,568 | -0.22(-0.84%) |
Nov 30, 2022 | 24.90 | 26.80 | 24.29 | 26.29 | 265,128 | +1.39(+5.58%) |
Nov 29, 2022 | 24.49 | 24.95 | 24.49 | 24.90 | 140,441 | +0.43(+1.76%) |
Nov 28, 2022 | 24.78 | 25.34 | 24.36 | 24.47 | 117,224 | -0.53(-2.12%) |
Nov 25, 2022 | 25.20 | 25.69 | 25.00 | 25.00 | 95,660 | -0.08(-0.32%) |
Nov 23, 2022 | 24.22 | 25.23 | 23.95 | 25.08 | 174,696 | +0.95(+3.94%) |
Nov 22, 2022 | 23.77 | 24.57 | 23.22 | 24.13 | 176,712 | +0.39(+1.64%) |
Nov 21, 2022 | 22.90 | 23.79 | 22.55 | 23.74 | 151,648 | +0.84(+3.67%) |
Nov 18, 2022 | 25.10 | 25.18 | 22.42 | 22.90 | 219,620 | -1.60(-6.53%) |
Nov 17, 2022 | 22.78 | 24.60 | 21.50 | 24.50 | 230,311 | +2.22(+9.96%) |
Nov 16, 2022 | 22.70 | 23.10 | 22.14 | 22.28 | 292,164 | -0.44(-1.94%) |
Nov 15, 2022 | 21.99 | 22.75 | 21.61 | 22.72 | 228,415 | +1.34(+6.27%) |
Nov 14, 2022 | 20.69 | 21.63 | 20.53 | 21.38 | 118,654 | +0.42(+2.00%) |
Nov 11, 2022 | 20.44 | 21.27 | 20.42 | 20.96 | 127,417 | +0.32(+1.55%) |
Nov 10, 2022 | 19.65 | 20.66 | 18.93 | 20.64 | 116,220 | +2.02(+10.85%) |
Nov 09, 2022 | 18.70 | 19.10 | 18.59 | 18.62 | 111,578 | -0.28(-1.48%) |
Nov 08, 2022 | 19.38 | 19.46 | 18.86 | 18.90 | 109,308 | -0.39(-2.02%) |
Nov 07, 2022 | 19.24 | 19.71 | 18.95 | 19.29 | 119,887 | +0.22(+1.15%) |
Nov 04, 2022 | 19.51 | 19.74 | 18.81 | 19.07 | 326,150 | -0.17(-0.88%) |
Nov 03, 2022 | 20.53 | 20.62 | 19.19 | 19.24 | 170,219 | -1.50(-7.23%) |
Nov 02, 2022 | 21.43 | 20.74 | 114,411 | -0.72(-3.36%) | ||
Nov 01, 2022 | 21.99 | 22.38 | 21.21 | 21.46 | 97,078 | -0.30(-1.38%) |
Oct 31, 2022 | 22.59 | 22.59 | 21.68 | 21.76 | 157,363 | -0.97(-4.27%) |
Oct 28, 2022 | 22.22 | 22.83 | 22.16 | 22.73 | 174,762 | +0.64(+2.90%) |
Oct 27, 2022 | 22.24 | 22.46 | 22.03 | 22.09 | 115,185 | +0.10(+0.45%) |
Oct 26, 2022 | 21.56 | 22.26 | 21.52 | 21.99 | 122,514 | +0.34(+1.57%) |
Oct 25, 2022 | 21.02 | 21.81 | 20.93 | 21.65 | 116,054 | +0.79(+3.79%) |
Oct 24, 2022 | 20.66 | 20.90 | 20.00 | 20.86 | 95,717 | +0.45(+2.20%) |
Oct 21, 2022 | 20.04 | 20.48 | 19.60 | 20.41 | 74,571 | +0.53(+2.67%) |
Oct 20, 2022 | 20.46 | 20.64 | 19.82 | 19.88 | 86,057 | -0.59(-2.88%) |
Oct 19, 2022 | 20.91 | 21.05 | 20.45 | 20.47 | 168,190 | -0.74(-3.49%) |
Oct 18, 2022 | 21.43 | 22.31 | 20.83 | 21.21 | 172,696 | +0.20(+0.95%) |
Oct 17, 2022 | 20.44 | 21.16 | 20.31 | 21.01 | 180,725 | +0.89(+4.42%) |
Oct 14, 2022 | 20.67 | 21.98 | 20.00 | 20.12 | 60,173 | -0.32(-1.57%) |
Oct 13, 2022 | 19.58 | 20.59 | 19.17 | 20.44 | 128,447 | +0.41(+2.05%) |
Oct 12, 2022 | 19.95 | 20.35 | 19.52 | 20.03 | 72,355 | +0.05(+0.25%) |
Oct 11, 2022 | 19.91 | 20.46 | 19.52 | 19.98 | 161,080 | -0.12(-0.60%) |
Oct 10, 2022 | 21.11 | 21.11 | 20.07 | 20.10 | 102,427 | -0.93(-4.42%) |
Oct 07, 2022 | 21.42 | 21.52 | 20.89 | 21.03 | 93,972 | -0.68(-3.13%) |
Oct 06, 2022 | 21.94 | 22.34 | 21.43 | 21.71 | 98,331 | -0.30(-1.36%) |
Oct 05, 2022 | 21.86 | 22.20 | 21.58 | 22.01 | 134,506 | -0.11(-0.50%) |
Oct 04, 2022 | 20.59 | 22.14 | 20.59 | 22.12 | 150,525 | +1.60(+7.80%) |