Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.37 | 25.64 | 24.40 | 24.88 | 26,502 | -0.54(-2.11%) |
Dec 29, 2022 | 23.86 | 25.71 | 23.81 | 25.42 | 36,257 | +1.51(+6.31%) |
Dec 28, 2022 | 24.88 | 25.08 | 23.91 | 23.91 | 28,815 | -1.07(-4.29%) |
Dec 27, 2022 | 25.47 | 25.47 | 24.79 | 24.98 | 11,600 | -0.68(-2.66%) |
Dec 23, 2022 | 25.57 | 25.96 | 25.47 | 25.66 | 9,009 | +0.05(+0.19%) |
Dec 22, 2022 | 25.86 | 25.88 | 24.98 | 25.62 | 9,098 | -0.39(-1.50%) |
Dec 21, 2022 | 25.71 | 26.30 | 25.57 | 26.00 | 16,036 | +0.49(+1.91%) |
Dec 20, 2022 | 24.93 | 25.66 | 24.59 | 25.52 | 23,456 | +0.49(+1.95%) |
Dec 19, 2022 | 26.05 | 26.05 | 24.84 | 25.03 | 18,676 | -1.02(-3.93%) |
Dec 16, 2022 | 25.37 | 26.05 | 25.18 | 26.05 | 30,222 | +0.24(+0.94%) |
Dec 15, 2022 | 26.05 | 26.30 | 25.32 | 25.81 | 22,921 | -0.15(-0.56%) |
Dec 14, 2022 | 25.76 | 26.98 | 25.76 | 25.96 | 26,036 | +0.29(+1.14%) |
Dec 13, 2022 | 26.98 | 28.00 | 25.27 | 25.66 | 79,623 | -0.58(-2.23%) |
Dec 12, 2022 | 25.86 | 26.39 | 25.18 | 26.25 | 23,175 | +0.78(+3.06%) |
Dec 09, 2022 | 24.84 | 26.15 | 24.74 | 25.47 | 27,396 | +0.39(+1.55%) |
Dec 08, 2022 | 25.71 | 25.91 | 24.93 | 25.08 | 33,466 | -0.58(-2.28%) |
Dec 07, 2022 | 27.12 | 27.22 | 25.57 | 25.66 | 24,800 | -1.46(-5.39%) |
Dec 06, 2022 | 27.90 | 28.29 | 26.78 | 27.12 | 36,870 | -0.58(-2.11%) |
Dec 05, 2022 | 29.32 | 29.66 | 27.27 | 27.71 | 63,865 | -2.14(-7.18%) |
Dec 02, 2022 | 30.78 | 31.26 | 29.75 | 29.85 | 39,169 | -1.17(-3.77%) |
Dec 01, 2022 | 31.56 | 33.11 | 30.73 | 31.02 | 23,814 | -0.44(-1.39%) |
Nov 30, 2022 | 33.26 | 33.31 | 30.73 | 31.46 | 29,183 | -2.23(-6.63%) |
Nov 29, 2022 | 34.88 | 34.88 | 33.55 | 33.69 | 21,590 | -0.85(-2.47%) |
Nov 28, 2022 | 34.83 | 35.45 | 34.36 | 34.55 | 13,176 | -0.85(-2.41%) |
Nov 25, 2022 | 34.97 | 35.59 | 34.88 | 35.40 | 3,687 | +0.33(+0.95%) |
Nov 23, 2022 | 35.12 | 35.50 | 34.74 | 35.07 | 13,121 | -0.19(-0.54%) |
Nov 22, 2022 | 34.88 | 36.02 | 34.40 | 35.26 | 16,926 | +0.71(+2.06%) |
Nov 21, 2022 | 34.17 | 35.16 | 34.17 | 34.55 | 11,725 | +0.38(+1.11%) |
Nov 18, 2022 | 35.50 | 35.50 | 34.12 | 34.17 | 13,030 | -0.71(-2.04%) |
Nov 17, 2022 | 33.74 | 35.59 | 33.60 | 34.88 | 13,801 | +0.95(+2.80%) |
Nov 16, 2022 | 34.74 | 34.74 | 33.74 | 33.93 | 11,100 | -1.00(-2.85%) |
Nov 15, 2022 | 33.41 | 35.35 | 33.41 | 34.93 | 20,195 | +1.71(+5.14%) |
Nov 14, 2022 | 34.64 | 34.78 | 33.22 | 33.22 | 16,152 | -1.76(-5.02%) |
Nov 11, 2022 | 35.45 | 35.92 | 34.50 | 34.97 | 12,015 | -0.24(-0.67%) |
Nov 10, 2022 | 34.69 | 36.07 | 34.33 | 35.21 | 29,671 | +1.61(+4.80%) |
Nov 09, 2022 | 33.69 | 34.07 | 33.22 | 33.60 | 9,000 | -0.33(-0.98%) |
Nov 08, 2022 | 34.21 | 35.07 | 33.65 | 33.93 | 18,941 | -0.09(-0.28%) |
Nov 07, 2022 | 36.11 | 36.11 | 33.74 | 34.03 | 20,822 | -1.90(-5.28%) |
Nov 04, 2022 | 34.88 | 36.07 | 34.78 | 35.92 | 17,941 | +1.19(+3.42%) |
Nov 03, 2022 | 33.98 | 36.11 | 33.50 | 34.74 | 15,434 | +0.62(+1.81%) |
Nov 02, 2022 | 34.21 | 36.16 | 33.74 | 34.12 | 18,276 | +0.05(+0.14%) |
Nov 01, 2022 | 33.65 | 34.74 | 33.41 | 34.07 | 23,198 | +0.90(+2.72%) |
Oct 31, 2022 | 32.93 | 33.48 | 32.22 | 33.17 | 13,851 | +0.38(+1.16%) |
Oct 28, 2022 | 31.75 | 32.98 | 31.75 | 32.79 | 15,449 | +1.19(+3.75%) |
Oct 27, 2022 | 31.13 | 32.84 | 31.08 | 31.60 | 16,872 | +0.47(+1.52%) |
Oct 26, 2022 | 31.46 | 31.80 | 30.76 | 31.13 | 14,409 | +0.00(+0.00%) |
Oct 25, 2022 | 29.14 | 31.32 | 29.14 | 31.13 | 19,707 | +1.99(+6.84%) |
Oct 24, 2022 | 28.47 | 29.42 | 28.05 | 29.14 | 15,922 | +1.14(+4.07%) |
Oct 21, 2022 | 26.34 | 28.33 | 26.15 | 28.00 | 26,703 | +1.76(+6.69%) |
Oct 20, 2022 | 26.76 | 26.81 | 26.10 | 26.24 | 12,688 | -0.24(-0.90%) |
Oct 19, 2022 | 26.86 | 27.29 | 26.24 | 26.48 | 13,299 | -0.47(-1.76%) |
Oct 18, 2022 | 26.24 | 27.52 | 26.10 | 26.95 | 24,535 | +0.62(+2.34%) |
Oct 17, 2022 | 26.43 | 27.10 | 25.72 | 26.34 | 28,668 | +0.57(+2.21%) |
Oct 14, 2022 | 27.90 | 28.43 | 25.67 | 25.77 | 28,254 | -2.09(-7.50%) |
Oct 13, 2022 | 26.95 | 27.95 | 26.24 | 27.86 | 27,850 | +0.71(+2.62%) |
Oct 12, 2022 | 29.28 | 29.28 | 27.05 | 27.14 | 27,373 | -1.99(-6.84%) |
Oct 11, 2022 | 29.99 | 30.28 | 28.80 | 29.14 | 14,654 | -1.19(-3.91%) |
Oct 10, 2022 | 29.99 | 30.89 | 29.64 | 30.32 | 14,641 | +0.28(+0.95%) |
Oct 07, 2022 | 31.75 | 31.94 | 29.85 | 30.04 | 23,479 | -1.71(-5.38%) |
Oct 06, 2022 | 32.89 | 33.03 | 31.75 | 31.75 | 16,585 | -1.14(-3.46%) |
Oct 05, 2022 | 34.31 | 34.71 | 32.79 | 32.89 | 12,644 | -1.66(-4.81%) |
Oct 04, 2022 | 33.31 | 34.64 | 33.22 | 34.55 | 23,068 | +1.57(+4.75%) |