Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.29 | 29.44 | 29.05 | 29.24 | 67,006 | -0.20(-0.69%) |
Dec 29, 2022 | 29.14 | 29.55 | 29.14 | 29.44 | 64,669 | +0.54(+1.86%) |
Dec 28, 2022 | 29.76 | 30.03 | 28.89 | 28.90 | 82,235 | -0.73(-2.46%) |
Dec 27, 2022 | 29.33 | 29.76 | 29.17 | 29.63 | 62,301 | +0.35(+1.18%) |
Dec 23, 2022 | 29.39 | 29.48 | 29.05 | 29.28 | 61,825 | -0.07(-0.23%) |
Dec 22, 2022 | 29.08 | 29.41 | 28.62 | 29.35 | 96,227 | +0.13(+0.46%) |
Dec 21, 2022 | 29.19 | 29.45 | 29.15 | 29.22 | 76,096 | +0.32(+1.10%) |
Dec 20, 2022 | 29.15 | 29.36 | 28.87 | 28.90 | 81,446 | -0.26(-0.89%) |
Dec 19, 2022 | 29.02 | 29.36 | 28.95 | 29.16 | 127,004 | +0.23(+0.80%) |
Dec 16, 2022 | 29.32 | 30.05 | 28.93 | 28.93 | 481,683 | -0.90(-3.03%) |
Dec 15, 2022 | 29.86 | 30.34 | 29.51 | 29.83 | 133,783 | -0.18(-0.61%) |
Dec 14, 2022 | 29.05 | 30.21 | 29.05 | 30.01 | 205,039 | +1.08(+3.72%) |
Dec 13, 2022 | 30.00 | 30.57 | 28.60 | 28.94 | 393,085 | -0.60(-2.02%) |
Dec 12, 2022 | 29.73 | 30.08 | 29.33 | 29.53 | 150,797 | -0.17(-0.58%) |
Dec 09, 2022 | 29.79 | 30.17 | 29.62 | 29.71 | 105,499 | -0.15(-0.51%) |
Dec 08, 2022 | 30.74 | 30.74 | 29.69 | 29.86 | 168,650 | -0.85(-2.75%) |
Dec 07, 2022 | 30.63 | 31.12 | 30.63 | 30.71 | 94,291 | -0.08(-0.25%) |
Dec 06, 2022 | 30.32 | 30.82 | 30.05 | 30.78 | 150,276 | +0.30(+0.98%) |
Dec 05, 2022 | 30.32 | 30.71 | 30.11 | 30.48 | 146,895 | -0.05(-0.16%) |
Dec 02, 2022 | 30.34 | 30.70 | 30.17 | 30.53 | 119,912 | -0.17(-0.56%) |
Dec 01, 2022 | 30.39 | 31.01 | 30.08 | 30.71 | 155,798 | +0.30(+0.98%) |
Nov 30, 2022 | 30.83 | 30.97 | 29.36 | 30.41 | 215,970 | -0.46(-1.49%) |
Nov 29, 2022 | 30.20 | 30.97 | 30.12 | 30.87 | 141,505 | +0.55(+1.81%) |
Nov 28, 2022 | 29.93 | 30.47 | 29.88 | 30.32 | 124,168 | +0.14(+0.48%) |
Nov 25, 2022 | 30.01 | 30.39 | 29.88 | 30.18 | 81,640 | +0.21(+0.71%) |
Nov 23, 2022 | 29.81 | 30.40 | 29.65 | 29.97 | 122,881 | +0.05(+0.16%) |
Nov 22, 2022 | 29.04 | 29.97 | 29.01 | 29.92 | 165,905 | +0.88(+3.02%) |
Nov 21, 2022 | 28.44 | 29.05 | 28.00 | 29.04 | 162,501 | +0.43(+1.50%) |
Nov 18, 2022 | 27.56 | 29.40 | 27.39 | 28.61 | 488,459 | +2.00(+7.52%) |
Nov 17, 2022 | 26.21 | 26.61 | 25.90 | 26.61 | 134,671 | +0.40(+1.53%) |
Nov 16, 2022 | 26.56 | 26.60 | 26.17 | 26.21 | 103,191 | -0.34(-1.29%) |
Nov 15, 2022 | 26.81 | 26.85 | 26.21 | 26.55 | 114,759 | +0.19(+0.72%) |
Nov 14, 2022 | 26.20 | 26.68 | 26.11 | 26.36 | 109,863 | +0.20(+0.77%) |
Nov 11, 2022 | 26.03 | 26.46 | 26.00 | 26.16 | 92,083 | +0.27(+1.03%) |
Nov 10, 2022 | 25.85 | 26.31 | 25.57 | 25.90 | 126,414 | +0.92(+3.70%) |
Nov 09, 2022 | 25.20 | 25.32 | 24.87 | 24.97 | 68,146 | -0.29(-1.13%) |
Nov 08, 2022 | 25.49 | 25.86 | 25.03 | 25.26 | 91,671 | -0.14(-0.56%) |
Nov 07, 2022 | 25.12 | 25.42 | 24.87 | 25.40 | 101,202 | +0.43(+1.72%) |
Nov 04, 2022 | 24.84 | 25.27 | 24.67 | 24.97 | 168,839 | +0.43(+1.75%) |
Nov 03, 2022 | 24.76 | 24.86 | 24.50 | 24.54 | 92,994 | -0.49(-1.94%) |
Nov 02, 2022 | 25.72 | 24.94 | 25.03 | 87,772 | -0.70(-2.71%) | |
Nov 01, 2022 | 25.83 | 25.89 | 25.48 | 25.72 | 69,997 | +0.10(+0.37%) |
Oct 31, 2022 | 25.74 | 25.75 | 25.25 | 25.63 | 112,782 | -0.29(-1.10%) |
Oct 28, 2022 | 25.15 | 26.06 | 25.15 | 25.91 | 112,522 | +0.86(+3.42%) |
Oct 27, 2022 | 25.27 | 25.55 | 24.90 | 25.06 | 102,232 | +0.09(+0.34%) |
Oct 26, 2022 | 24.98 | 25.31 | 24.55 | 24.97 | 74,152 | +0.14(+0.58%) |
Oct 25, 2022 | 24.72 | 25.22 | 23.88 | 24.83 | 99,499 | +0.19(+0.77%) |
Oct 24, 2022 | 24.47 | 24.95 | 24.47 | 24.64 | 106,107 | +0.23(+0.94%) |
Oct 21, 2022 | 23.69 | 24.42 | 23.47 | 24.41 | 103,597 | +0.83(+3.52%) |
Oct 20, 2022 | 23.85 | 24.21 | 23.47 | 23.58 | 119,029 | -0.37(-1.55%) |
Oct 19, 2022 | 23.71 | 23.97 | 23.48 | 23.95 | 96,111 | +0.12(+0.52%) |
Oct 18, 2022 | 23.29 | 23.93 | 23.28 | 23.83 | 137,370 | +0.86(+3.74%) |
Oct 17, 2022 | 22.78 | 23.14 | 22.73 | 22.97 | 152,616 | +0.56(+2.51%) |
Oct 14, 2022 | 22.62 | 22.84 | 22.34 | 22.41 | 85,436 | +0.04(+0.17%) |
Oct 13, 2022 | 21.46 | 22.56 | 21.32 | 22.37 | 134,129 | +0.57(+2.62%) |
Oct 12, 2022 | 22.07 | 22.14 | 21.79 | 21.80 | 89,446 | -0.32(-1.47%) |
Oct 11, 2022 | 21.62 | 22.31 | 21.54 | 22.12 | 150,387 | +0.46(+2.11%) |
Oct 10, 2022 | 21.22 | 21.82 | 21.22 | 21.66 | 156,531 | +0.47(+2.20%) |
Oct 07, 2022 | 21.58 | 21.58 | 21.14 | 21.19 | 121,245 | -0.64(-2.93%) |
Oct 06, 2022 | 22.33 | 22.38 | 21.76 | 21.83 | 98,693 | -0.48(-2.14%) |
Oct 05, 2022 | 22.24 | 22.40 | 22.02 | 22.31 | 120,793 | -0.27(-1.18%) |
Oct 04, 2022 | 22.15 | 22.67 | 22.15 | 22.58 | 140,178 | +0.72(+3.32%) |