Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.03 | 20.41 | 19.83 | 20.29 | 112,052 | +0.12(+0.57%) |
Dec 29, 2022 | 20.07 | 20.36 | 19.82 | 20.18 | 91,525 | +0.40(+2.03%) |
Dec 28, 2022 | 19.61 | 20.06 | 19.35 | 19.78 | 125,963 | +0.02(+0.09%) |
Dec 27, 2022 | 20.27 | 20.27 | 19.74 | 19.76 | 59,117 | -0.40(-1.99%) |
Dec 23, 2022 | 19.61 | 20.41 | 19.61 | 20.16 | 115,024 | +0.39(+1.98%) |
Dec 22, 2022 | 19.95 | 19.95 | 19.34 | 19.77 | 141,783 | -0.40(-1.99%) |
Dec 21, 2022 | 19.87 | 20.25 | 19.40 | 20.17 | 229,872 | +1.70(+9.20%) |
Dec 20, 2022 | 18.57 | 19.32 | 18.29 | 18.47 | 249,899 | +0.26(+1.42%) |
Dec 19, 2022 | 19.08 | 19.83 | 17.98 | 18.21 | 245,883 | -5.65(-23.69%) |
Dec 16, 2022 | 24.07 | 24.07 | 23.50 | 23.86 | 86,531 | -0.60(-2.44%) |
Dec 15, 2022 | 25.08 | 25.14 | 24.42 | 24.46 | 49,963 | -1.06(-4.15%) |
Dec 14, 2022 | 25.81 | 25.85 | 25.24 | 25.52 | 36,275 | -0.60(-2.28%) |
Dec 13, 2022 | 26.45 | 26.79 | 26.02 | 26.11 | 49,759 | -0.28(-1.08%) |
Dec 12, 2022 | 26.80 | 26.81 | 26.25 | 26.40 | 35,159 | -0.46(-1.72%) |
Dec 09, 2022 | 26.61 | 27.27 | 26.61 | 26.86 | 61,589 | +0.28(+1.04%) |
Dec 08, 2022 | 26.50 | 26.74 | 26.33 | 26.58 | 42,105 | -0.03(-0.10%) |
Dec 07, 2022 | 26.52 | 27.02 | 26.52 | 26.61 | 54,434 | +0.43(+1.63%) |
Dec 06, 2022 | 25.78 | 26.21 | 25.78 | 26.18 | 49,793 | +0.46(+1.80%) |
Dec 05, 2022 | 25.94 | 26.03 | 25.61 | 25.72 | 38,577 | -0.32(-1.23%) |
Dec 02, 2022 | 25.68 | 26.21 | 25.63 | 26.04 | 42,858 | -0.73(-2.73%) |
Dec 01, 2022 | 26.77 | 26.80 | 26.25 | 26.77 | 47,881 | +0.21(+0.80%) |
Nov 30, 2022 | 25.93 | 26.69 | 25.93 | 26.56 | 69,439 | +0.61(+2.37%) |
Nov 29, 2022 | 26.48 | 26.90 | 25.80 | 25.94 | 149,292 | -0.10(-0.38%) |
Nov 28, 2022 | 25.72 | 26.26 | 25.71 | 26.04 | 101,227 | +0.33(+1.28%) |
Nov 25, 2022 | 25.22 | 25.71 | 25.20 | 25.71 | 58,129 | +1.00(+4.03%) |
Nov 23, 2022 | 24.92 | 25.25 | 24.39 | 24.72 | 43,208 | +0.06(+0.25%) |
Nov 22, 2022 | 24.84 | 24.84 | 24.28 | 24.65 | 38,941 | -0.04(-0.14%) |
Nov 21, 2022 | 24.47 | 24.72 | 24.31 | 24.69 | 34,314 | +0.04(+0.14%) |
Nov 18, 2022 | 24.35 | 24.91 | 24.30 | 24.65 | 33,478 | +0.44(+1.80%) |
Nov 17, 2022 | 23.94 | 24.23 | 23.75 | 24.22 | 47,626 | +0.29(+1.23%) |
Nov 16, 2022 | 24.08 | 24.34 | 23.85 | 23.92 | 30,571 | -0.33(-1.36%) |
Nov 15, 2022 | 24.46 | 24.56 | 24.13 | 24.25 | 55,886 | -0.18(-0.73%) |
Nov 14, 2022 | 24.20 | 24.62 | 24.12 | 24.43 | 54,823 | +0.30(+1.25%) |
Nov 11, 2022 | 24.21 | 24.21 | 23.75 | 24.13 | 51,704 | -0.26(-1.06%) |
Nov 10, 2022 | 24.04 | 24.68 | 24.00 | 24.39 | 50,921 | +0.95(+4.06%) |
Nov 09, 2022 | 24.33 | 24.47 | 23.35 | 23.43 | 82,564 | -1.50(-6.00%) |
Nov 08, 2022 | 24.49 | 25.20 | 24.48 | 24.93 | 60,260 | +0.29(+1.19%) |
Nov 07, 2022 | 24.38 | 24.76 | 24.16 | 24.64 | 73,982 | +0.34(+1.39%) |
Nov 04, 2022 | 24.48 | 24.48 | 24.09 | 24.30 | 57,130 | +0.31(+1.30%) |
Nov 03, 2022 | 24.18 | 24.43 | 23.79 | 23.99 | 43,150 | -0.47(-1.93%) |
Nov 02, 2022 | 24.56 | 24.97 | 24.38 | 24.46 | 60,446 | +0.03(+0.11%) |
Nov 01, 2022 | 24.69 | 24.69 | 24.28 | 24.43 | 81,367 | -0.06(-0.25%) |
Oct 31, 2022 | 24.37 | 24.60 | 24.24 | 24.49 | 46,366 | -0.12(-0.47%) |
Oct 28, 2022 | 24.52 | 24.89 | 24.52 | 24.61 | 76,824 | +0.27(+1.10%) |
Oct 27, 2022 | 23.70 | 24.43 | 23.70 | 24.34 | 122,574 | +0.62(+2.63%) |
Oct 26, 2022 | 23.45 | 24.02 | 23.45 | 23.72 | 70,306 | +0.46(+1.99%) |
Oct 25, 2022 | 22.82 | 23.36 | 22.82 | 23.26 | 79,350 | +0.62(+2.75%) |
Oct 24, 2022 | 22.83 | 23.12 | 22.56 | 22.63 | 98,074 | +0.10(+0.43%) |
Oct 21, 2022 | 22.48 | 22.73 | 22.27 | 22.53 | 77,024 | +0.01(+0.04%) |
Oct 20, 2022 | 23.08 | 23.28 | 22.27 | 22.53 | 98,629 | -0.70(-3.03%) |
Oct 19, 2022 | 22.94 | 23.32 | 22.93 | 23.23 | 121,258 | +0.84(+3.74%) |
Oct 18, 2022 | 22.41 | 22.41 | 22.00 | 22.39 | 73,404 | +0.15(+0.68%) |
Oct 17, 2022 | 21.75 | 22.45 | 21.54 | 22.24 | 88,565 | +0.79(+3.69%) |
Oct 14, 2022 | 21.64 | 21.79 | 21.43 | 21.45 | 57,124 | -0.28(-1.31%) |
Oct 13, 2022 | 21.29 | 21.88 | 21.23 | 21.73 | 88,712 | +0.34(+1.58%) |
Oct 12, 2022 | 21.53 | 21.53 | 21.15 | 21.40 | 109,443 | +0.04(+0.17%) |
Oct 11, 2022 | 21.48 | 21.80 | 21.28 | 21.36 | 114,399 | -0.29(-1.36%) |
Oct 10, 2022 | 21.96 | 21.96 | 21.42 | 21.65 | 74,093 | -0.48(-2.17%) |
Oct 07, 2022 | 22.47 | 22.47 | 21.92 | 22.13 | 91,942 | -0.46(-2.05%) |
Oct 06, 2022 | 22.52 | 22.82 | 22.45 | 22.60 | 141,553 | +0.32(+1.44%) |
Oct 05, 2022 | 22.70 | 22.82 | 22.09 | 22.28 | 102,549 | -0.73(-3.17%) |
Oct 04, 2022 | 23.02 | 23.12 | 22.69 | 23.01 | 141,182 | +0.23(+1.02%) |