Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.09 | 24.70 | 24.09 | 24.28 | 14,510 | -0.47(-1.90%) |
Dec 29, 2022 | 24.39 | 24.81 | 24.39 | 24.75 | 32,439 | +0.46(+1.89%) |
Dec 28, 2022 | 24.73 | 24.73 | 24.29 | 24.29 | 17,252 | +0.03(+0.12%) |
Dec 27, 2022 | 24.14 | 24.87 | 23.64 | 24.26 | 22,287 | +0.17(+0.68%) |
Dec 23, 2022 | 23.52 | 24.29 | 23.31 | 24.09 | 15,993 | -0.20(-0.80%) |
Dec 22, 2022 | 24.30 | 24.30 | 24.03 | 24.29 | 30,636 | -0.16(-0.65%) |
Dec 21, 2022 | 24.48 | 24.59 | 24.43 | 24.45 | 41,979 | +0.13(+0.53%) |
Dec 20, 2022 | 24.49 | 24.50 | 24.14 | 24.32 | 42,822 | -0.30(-1.22%) |
Dec 19, 2022 | 24.85 | 24.86 | 24.51 | 24.62 | 50,760 | -0.14(-0.57%) |
Dec 16, 2022 | 24.75 | 24.80 | 24.64 | 24.76 | 27,876 | -0.41(-1.63%) |
Dec 15, 2022 | 25.27 | 25.55 | 24.89 | 25.17 | 11,488 | -1.41(-5.30%) |
Dec 14, 2022 | 26.35 | 26.58 | 26.05 | 26.58 | 14,760 | +0.45(+1.72%) |
Dec 13, 2022 | 26.33 | 26.33 | 26.03 | 26.13 | 15,014 | +0.13(+0.50%) |
Dec 12, 2022 | 26.11 | 26.11 | 25.86 | 26.00 | 24,768 | +0.02(+0.08%) |
Dec 09, 2022 | 26.24 | 26.30 | 25.98 | 25.98 | 50,193 | +0.17(+0.66%) |
Dec 08, 2022 | 25.63 | 25.84 | 25.46 | 25.81 | 18,309 | +0.07(+0.27%) |
Dec 07, 2022 | 25.90 | 25.90 | 25.68 | 25.74 | 16,549 | -0.09(-0.33%) |
Dec 06, 2022 | 25.82 | 26.00 | 25.70 | 25.82 | 35,881 | +0.07(+0.29%) |
Dec 05, 2022 | 26.03 | 26.07 | 25.61 | 25.75 | 434,907 | -0.78(-2.94%) |
Dec 02, 2022 | 26.32 | 26.62 | 26.28 | 26.53 | 18,353 | +0.31(+1.18%) |
Dec 01, 2022 | 26.27 | 26.48 | 26.18 | 26.22 | 42,177 | -0.13(-0.49%) |
Nov 30, 2022 | 26.08 | 26.40 | 25.66 | 26.35 | 26,898 | +0.78(+3.05%) |
Nov 29, 2022 | 25.58 | 25.75 | 25.57 | 25.57 | 16,050 | +0.44(+1.75%) |
Nov 28, 2022 | 25.42 | 25.52 | 25.08 | 25.13 | 20,069 | -0.35(-1.37%) |
Nov 25, 2022 | 25.44 | 25.55 | 25.21 | 25.48 | 12,008 | +0.23(+0.91%) |
Nov 23, 2022 | 25.10 | 25.32 | 25.09 | 25.25 | 24,513 | +0.40(+1.61%) |
Nov 22, 2022 | 24.57 | 24.86 | 24.55 | 24.85 | 23,710 | +0.26(+1.06%) |
Nov 21, 2022 | 24.77 | 24.90 | 24.49 | 24.59 | 30,431 | -0.30(-1.20%) |
Nov 18, 2022 | 24.91 | 25.07 | 24.81 | 24.89 | 215,826 | +0.97(+4.05%) |
Nov 17, 2022 | 24.12 | 24.22 | 23.86 | 23.92 | 605,085 | +0.69(+2.97%) |
Nov 16, 2022 | 23.74 | 23.79 | 23.23 | 23.23 | 566,172 | -0.68(-2.82%) |
Nov 15, 2022 | 24.25 | 24.25 | 23.77 | 23.91 | 26,251 | +0.12(+0.48%) |
Nov 14, 2022 | 23.82 | 23.93 | 23.66 | 23.79 | 23,909 | -0.11(-0.46%) |
Nov 11, 2022 | 23.50 | 23.94 | 23.50 | 23.90 | 22,060 | +0.77(+3.33%) |
Nov 10, 2022 | 23.07 | 23.21 | 22.87 | 23.13 | 14,703 | +0.96(+4.33%) |
Nov 09, 2022 | 22.39 | 22.51 | 22.17 | 22.17 | 29,139 | -0.53(-2.36%) |
Nov 08, 2022 | 22.78 | 22.91 | 22.48 | 22.70 | 32,168 | +0.40(+1.79%) |
Nov 07, 2022 | 22.31 | 22.44 | 22.24 | 22.30 | 25,299 | +0.41(+1.85%) |
Nov 04, 2022 | 21.49 | 21.98 | 21.45 | 21.90 | 28,250 | +1.43(+6.99%) |
Nov 03, 2022 | 20.42 | 20.60 | 20.29 | 20.47 | 29,917 | -0.20(-0.97%) |
Nov 02, 2022 | 21.11 | 21.34 | 20.62 | 20.67 | 41,743 | -0.53(-2.50%) |
Nov 01, 2022 | 21.31 | 21.38 | 21.03 | 21.20 | 32,910 | +0.41(+1.97%) |
Oct 31, 2022 | 20.88 | 20.91 | 20.75 | 20.79 | 34,968 | -0.38(-1.77%) |
Oct 28, 2022 | 21.09 | 21.18 | 20.81 | 21.16 | 18,445 | -0.30(-1.42%) |
Oct 27, 2022 | 21.72 | 21.77 | 21.47 | 21.47 | 43,785 | -0.18(-0.83%) |
Oct 26, 2022 | 21.41 | 21.85 | 21.41 | 21.65 | 17,016 | +0.17(+0.79%) |
Oct 25, 2022 | 21.03 | 21.53 | 21.00 | 21.48 | 23,687 | +0.86(+4.17%) |
Oct 24, 2022 | 20.98 | 21.07 | 20.61 | 20.62 | 26,063 | -0.24(-1.15%) |
Oct 21, 2022 | 20.56 | 20.91 | 20.47 | 20.86 | 22,734 | -0.14(-0.67%) |
Oct 20, 2022 | 21.02 | 21.23 | 20.85 | 21.00 | 16,623 | +0.23(+1.11%) |
Oct 19, 2022 | 21.00 | 21.12 | 20.67 | 20.77 | 27,852 | -0.46(-2.17%) |
Oct 18, 2022 | 21.34 | 21.41 | 20.99 | 21.23 | 23,611 | -0.11(-0.54%) |
Oct 17, 2022 | 21.37 | 21.63 | 21.27 | 21.34 | 46,639 | +0.95(+4.68%) |
Oct 14, 2022 | 21.00 | 21.05 | 20.39 | 20.39 | 30,744 | -0.82(-3.87%) |
Oct 13, 2022 | 20.21 | 21.21 | 20.20 | 21.21 | 31,939 | +0.52(+2.51%) |
Oct 12, 2022 | 20.66 | 20.74 | 20.57 | 20.69 | 15,197 | +0.27(+1.32%) |
Oct 11, 2022 | 20.63 | 20.94 | 20.32 | 20.42 | 38,465 | -0.16(-0.78%) |
Oct 10, 2022 | 20.66 | 20.73 | 20.50 | 20.58 | 22,308 | -0.33(-1.58%) |
Oct 07, 2022 | 21.16 | 21.19 | 20.86 | 20.91 | 94,929 | -0.33(-1.55%) |
Oct 06, 2022 | 21.51 | 21.55 | 21.16 | 21.24 | 18,658 | -0.35(-1.62%) |
Oct 05, 2022 | 21.43 | 21.76 | 21.27 | 21.59 | 21,653 | -0.21(-0.94%) |
Oct 04, 2022 | 21.45 | 21.84 | 21.42 | 21.80 | 40,342 | +0.98(+4.68%) |