Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.30 | 26.36 | 25.40 | 25.48 | 118,271 | -0.50(-1.92%) |
Dec 29, 2022 | 27.17 | 27.19 | 25.66 | 25.98 | 163,921 | -0.78(-2.91%) |
Dec 28, 2022 | 25.18 | 26.99 | 25.14 | 26.76 | 271,092 | +1.96(+7.90%) |
Dec 27, 2022 | 25.20 | 25.52 | 24.53 | 24.80 | 119,121 | -0.80(-3.13%) |
Dec 23, 2022 | 27.67 | 27.67 | 25.56 | 25.60 | 355,214 | -2.70(-9.54%) |
Dec 22, 2022 | 26.53 | 29.88 | 26.27 | 28.30 | 344,410 | +1.92(+7.28%) |
Dec 21, 2022 | 26.65 | 27.59 | 26.06 | 26.38 | 336,134 | -1.72(-6.12%) |
Dec 20, 2022 | 29.54 | 29.54 | 27.53 | 28.10 | 220,062 | -1.11(-3.80%) |
Dec 19, 2022 | 28.42 | 29.77 | 27.96 | 29.21 | 95,946 | +0.26(+0.90%) |
Dec 16, 2022 | 29.60 | 30.07 | 28.60 | 28.95 | 302,346 | +1.22(+4.40%) |
Dec 15, 2022 | 28.41 | 29.22 | 27.62 | 27.73 | 302,311 | +0.29(+1.06%) |
Dec 14, 2022 | 26.36 | 28.23 | 26.10 | 27.44 | 246,643 | +0.42(+1.55%) |
Dec 13, 2022 | 26.86 | 27.62 | 26.23 | 27.02 | 455,569 | -1.53(-5.36%) |
Dec 12, 2022 | 30.50 | 30.76 | 28.30 | 28.55 | 263,944 | -2.39(-7.72%) |
Dec 09, 2022 | 28.88 | 30.98 | 28.31 | 30.94 | 279,880 | +1.91(+6.58%) |
Dec 08, 2022 | 26.37 | 29.41 | 26.28 | 29.03 | 221,296 | +0.74(+2.62%) |
Dec 07, 2022 | 27.94 | 29.00 | 27.00 | 28.29 | 369,616 | +0.12(+0.43%) |
Dec 06, 2022 | 26.87 | 28.67 | 25.57 | 28.17 | 948,542 | +2.02(+7.72%) |
Dec 05, 2022 | 23.35 | 26.61 | 22.79 | 26.15 | 500,713 | +2.34(+9.83%) |
Dec 02, 2022 | 23.58 | 24.13 | 22.97 | 23.81 | 478,669 | +0.61(+2.63%) |
Dec 01, 2022 | 22.50 | 23.40 | 22.10 | 23.20 | 343,788 | +0.20(+0.87%) |
Nov 30, 2022 | 22.60 | 24.00 | 22.30 | 23.00 | 480,200 | -0.20(-0.86%) |
Nov 29, 2022 | 23.60 | 23.85 | 22.80 | 23.20 | 242,642 | -1.20(-4.92%) |
Nov 28, 2022 | 24.30 | 24.60 | 23.30 | 24.40 | 448,127 | +1.80(+7.96%) |
Nov 25, 2022 | 22.20 | 22.60 | 21.80 | 22.60 | 189,044 | +0.30(+1.35%) |
Nov 23, 2022 | 22.50 | 23.00 | 21.85 | 22.30 | 306,383 | +0.75(+3.48%) |
Nov 22, 2022 | 23.10 | 23.30 | 21.50 | 21.55 | 512,662 | -2.45(-10.21%) |
Nov 21, 2022 | 24.50 | 26.30 | 23.80 | 24.00 | 588,923 | +1.00(+4.35%) |
Nov 18, 2022 | 23.80 | 24.60 | 22.80 | 23.00 | 309,000 | +0.50(+2.22%) |
Nov 17, 2022 | 23.60 | 23.90 | 22.40 | 22.50 | 406,502 | +0.00(+0.00%) |
Nov 16, 2022 | 21.60 | 22.90 | 21.40 | 22.50 | 370,513 | +1.40(+6.64%) |
Nov 15, 2022 | 21.70 | 22.10 | 20.90 | 21.10 | 429,620 | -0.90(-4.09%) |
Nov 14, 2022 | 22.00 | 22.00 | 20.70 | 22.00 | 336,185 | +0.30(+1.38%) |
Nov 11, 2022 | 22.60 | 22.70 | 21.40 | 21.70 | 494,430 | -2.10(-8.82%) |
Nov 10, 2022 | 24.00 | 25.70 | 23.70 | 23.80 | 370,822 | -2.00(-7.75%) |
Nov 09, 2022 | 23.10 | 25.90 | 23.00 | 25.80 | 539,335 | +3.70(+16.74%) |
Nov 08, 2022 | 22.20 | 23.10 | 21.90 | 22.10 | 336,018 | +0.00(+0.00%) |
Nov 07, 2022 | 23.00 | 23.30 | 21.90 | 22.10 | 335,096 | -1.40(-5.96%) |
Nov 04, 2022 | 22.70 | 24.65 | 22.16 | 23.50 | 433,224 | -0.80(-3.29%) |
Nov 03, 2022 | 26.40 | 26.40 | 23.93 | 24.30 | 317,130 | -1.40(-5.45%) |
Nov 02, 2022 | 24.00 | 25.85 | 25.70 | 331,938 | +2.00(+8.44%) | |
Nov 01, 2022 | 23.20 | 24.25 | 23.20 | 23.70 | 315,382 | -0.85(-3.46%) |
Oct 31, 2022 | 26.10 | 26.10 | 23.50 | 24.55 | 467,608 | -0.85(-3.35%) |
Oct 28, 2022 | 24.40 | 26.79 | 24.00 | 25.40 | 392,624 | +0.10(+0.40%) |
Oct 27, 2022 | 24.80 | 25.60 | 24.00 | 25.30 | 293,273 | -0.40(-1.56%) |
Oct 26, 2022 | 26.50 | 26.50 | 25.00 | 25.70 | 321,458 | -1.10(-4.10%) |
Oct 25, 2022 | 27.20 | 27.80 | 26.51 | 26.80 | 214,700 | -0.10(-0.37%) |
Oct 24, 2022 | 27.20 | 27.60 | 26.30 | 26.90 | 190,071 | -0.30(-1.10%) |
Oct 21, 2022 | 29.10 | 29.20 | 27.00 | 27.20 | 278,414 | -2.20(-7.48%) |
Oct 20, 2022 | 28.60 | 29.95 | 27.85 | 29.40 | 434,788 | -0.10(-0.34%) |
Oct 19, 2022 | 31.80 | 32.00 | 29.10 | 29.50 | 718,030 | -2.40(-7.52%) |
Oct 18, 2022 | 32.00 | 33.90 | 31.00 | 31.90 | 500,900 | -1.00(-3.04%) |
Oct 17, 2022 | 32.40 | 33.10 | 31.20 | 32.90 | 298,714 | -1.20(-3.52%) |
Oct 14, 2022 | 31.40 | 34.15 | 30.20 | 34.10 | 460,116 | +3.60(+11.80%) |
Oct 13, 2022 | 36.40 | 36.50 | 30.23 | 30.50 | 245,329 | -4.30(-12.36%) |
Oct 12, 2022 | 36.60 | 37.45 | 33.90 | 34.80 | 455,971 | -1.30(-3.60%) |
Oct 11, 2022 | 37.10 | 37.60 | 34.10 | 36.10 | 447,637 | +1.10(+3.14%) |
Oct 10, 2022 | 32.20 | 35.20 | 31.30 | 35.00 | 252,249 | +2.50(+7.69%) |
Oct 07, 2022 | 31.40 | 33.24 | 30.40 | 32.50 | 447,090 | +0.70(+2.20%) |
Oct 06, 2022 | 34.40 | 34.40 | 31.40 | 31.80 | 305,529 | -1.90(-5.64%) |
Oct 05, 2022 | 35.80 | 36.80 | 32.95 | 33.70 | 263,994 | -1.80(-5.07%) |
Oct 04, 2022 | 38.20 | 39.30 | 35.50 | 35.50 | 85,147 | -5.40(-13.20%) |