Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.86 | 27.20 | 26.67 | 26.86 | 88,102 | -0.09(-0.33%) |
Dec 29, 2022 | 26.51 | 27.02 | 26.34 | 26.95 | 77,578 | +0.42(+1.58%) |
Dec 28, 2022 | 26.52 | 27.03 | 26.43 | 26.53 | 139,231 | +0.06(+0.22%) |
Dec 27, 2022 | 26.83 | 26.83 | 26.19 | 26.47 | 54,244 | -0.32(-1.20%) |
Dec 23, 2022 | 26.33 | 27.02 | 26.33 | 26.79 | 89,972 | +0.17(+0.62%) |
Dec 22, 2022 | 26.28 | 26.62 | 25.78 | 26.62 | 91,665 | +0.13(+0.48%) |
Dec 21, 2022 | 26.28 | 26.99 | 26.28 | 26.50 | 137,514 | +0.20(+0.78%) |
Dec 20, 2022 | 25.83 | 26.62 | 25.50 | 26.29 | 181,171 | +0.30(+1.16%) |
Dec 19, 2022 | 26.83 | 26.83 | 25.83 | 25.99 | 161,931 | -0.94(-3.48%) |
Dec 16, 2022 | 25.14 | 27.15 | 25.12 | 26.93 | 349,390 | +1.75(+6.93%) |
Dec 15, 2022 | 25.01 | 25.41 | 24.43 | 25.18 | 157,482 | -0.05(-0.19%) |
Dec 14, 2022 | 25.64 | 26.23 | 25.00 | 25.23 | 189,493 | -0.47(-1.82%) |
Dec 13, 2022 | 24.49 | 26.13 | 24.42 | 25.70 | 282,341 | +2.09(+8.84%) |
Dec 12, 2022 | 23.87 | 23.87 | 23.44 | 23.61 | 79,833 | -0.30(-1.26%) |
Dec 09, 2022 | 23.80 | 24.62 | 23.58 | 23.91 | 69,635 | +0.08(+0.33%) |
Dec 08, 2022 | 24.42 | 24.65 | 23.57 | 23.84 | 90,653 | -0.59(-2.40%) |
Dec 07, 2022 | 23.86 | 24.56 | 23.84 | 24.42 | 141,133 | +0.51(+2.12%) |
Dec 06, 2022 | 23.90 | 23.95 | 23.55 | 23.91 | 104,711 | +0.00(+0.00%) |
Dec 05, 2022 | 24.39 | 24.52 | 23.68 | 23.91 | 123,360 | -0.48(-1.96%) |
Dec 02, 2022 | 24.22 | 25.10 | 23.66 | 24.39 | 147,526 | +0.21(+0.89%) |
Dec 01, 2022 | 24.52 | 24.57 | 23.16 | 24.18 | 173,292 | -0.35(-1.43%) |
Nov 30, 2022 | 23.11 | 24.58 | 22.29 | 24.53 | 148,799 | +1.42(+6.16%) |
Nov 29, 2022 | 23.43 | 23.57 | 23.02 | 23.10 | 75,867 | -0.24(-1.04%) |
Nov 28, 2022 | 23.60 | 23.61 | 23.07 | 23.35 | 86,668 | -0.26(-1.12%) |
Nov 25, 2022 | 23.43 | 24.03 | 23.32 | 23.61 | 52,397 | +0.07(+0.29%) |
Nov 23, 2022 | 23.44 | 23.76 | 23.23 | 23.54 | 50,125 | +0.19(+0.79%) |
Nov 22, 2022 | 23.39 | 23.71 | 23.07 | 23.36 | 56,286 | +0.07(+0.29%) |
Nov 21, 2022 | 23.55 | 23.61 | 22.83 | 23.29 | 87,627 | -0.19(-0.79%) |
Nov 18, 2022 | 24.59 | 24.59 | 23.32 | 23.47 | 81,378 | -0.70(-2.90%) |
Nov 17, 2022 | 23.93 | 24.53 | 23.89 | 24.18 | 55,274 | +0.05(+0.20%) |
Nov 16, 2022 | 24.63 | 24.63 | 23.93 | 24.13 | 112,403 | -0.54(-2.17%) |
Nov 15, 2022 | 24.65 | 24.96 | 24.26 | 24.66 | 60,332 | +0.45(+1.85%) |
Nov 14, 2022 | 24.72 | 25.01 | 24.17 | 24.22 | 65,271 | -0.56(-2.24%) |
Nov 11, 2022 | 25.37 | 25.37 | 24.45 | 24.77 | 116,747 | -0.55(-2.16%) |
Nov 10, 2022 | 24.88 | 25.65 | 24.67 | 25.32 | 109,908 | +1.49(+6.26%) |
Nov 09, 2022 | 25.15 | 25.18 | 23.80 | 23.83 | 127,871 | -1.67(-6.54%) |
Nov 08, 2022 | 24.25 | 25.94 | 24.25 | 25.49 | 224,458 | +1.30(+5.36%) |
Nov 07, 2022 | 23.42 | 24.25 | 23.03 | 24.20 | 140,326 | +0.79(+3.37%) |
Nov 04, 2022 | 23.08 | 23.46 | 22.20 | 23.41 | 187,265 | +0.62(+2.71%) |
Nov 03, 2022 | 23.35 | 23.51 | 22.62 | 22.79 | 158,083 | -0.63(-2.69%) |
Nov 02, 2022 | 23.35 | 24.38 | 23.07 | 23.42 | 304,923 | +0.24(+1.05%) |
Nov 01, 2022 | 23.99 | 23.99 | 22.71 | 23.18 | 174,842 | -0.51(-2.17%) |
Oct 31, 2022 | 23.84 | 24.04 | 22.90 | 23.69 | 182,560 | +0.11(+0.45%) |
Oct 28, 2022 | 22.89 | 23.80 | 22.04 | 23.59 | 291,103 | +0.87(+3.85%) |
Oct 27, 2022 | 27.47 | 27.54 | 22.66 | 22.71 | 529,737 | -8.42(-27.03%) |
Oct 26, 2022 | 30.73 | 31.71 | 30.63 | 31.13 | 147,536 | +0.58(+1.91%) |
Oct 25, 2022 | 29.65 | 30.81 | 29.55 | 30.54 | 63,814 | +0.69(+2.31%) |
Oct 24, 2022 | 30.09 | 30.21 | 29.51 | 29.86 | 91,980 | +0.07(+0.23%) |
Oct 21, 2022 | 29.84 | 30.12 | 29.09 | 29.79 | 106,110 | -0.07(-0.23%) |
Oct 20, 2022 | 30.64 | 30.89 | 29.78 | 29.86 | 99,906 | -0.69(-2.26%) |
Oct 19, 2022 | 31.22 | 31.70 | 30.33 | 30.54 | 89,134 | -1.00(-3.17%) |
Oct 18, 2022 | 31.22 | 31.95 | 31.04 | 31.54 | 148,964 | +0.79(+2.56%) |
Oct 17, 2022 | 30.54 | 31.05 | 30.54 | 30.76 | 114,074 | +0.73(+2.42%) |
Oct 14, 2022 | 30.77 | 30.88 | 29.97 | 30.03 | 111,904 | -0.53(-1.75%) |
Oct 13, 2022 | 30.30 | 31.13 | 30.09 | 30.56 | 166,082 | -0.29(-0.94%) |
Oct 12, 2022 | 31.47 | 31.76 | 30.81 | 30.86 | 116,374 | -0.58(-1.85%) |
Oct 11, 2022 | 31.90 | 32.25 | 30.98 | 31.44 | 103,967 | -0.38(-1.19%) |
Oct 10, 2022 | 31.12 | 32.22 | 31.12 | 31.82 | 65,720 | +0.53(+1.71%) |
Oct 07, 2022 | 32.03 | 32.03 | 30.72 | 31.28 | 98,824 | -1.05(-3.24%) |
Oct 06, 2022 | 32.50 | 32.80 | 32.18 | 32.33 | 95,291 | -0.27(-0.83%) |
Oct 05, 2022 | 32.85 | 33.31 | 32.50 | 32.60 | 107,718 | -0.55(-1.67%) |
Oct 04, 2022 | 32.75 | 33.61 | 32.75 | 33.16 | 250,271 | +0.57(+1.76%) |