Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.82 | 25.03 | 24.74 | 24.77 | 6,067 | -0.12(-0.48%) |
Dec 29, 2022 | 25.04 | 25.11 | 24.89 | 24.89 | 4,440 | +0.14(+0.55%) |
Dec 28, 2022 | 25.36 | 25.36 | 24.74 | 24.75 | 7,092 | -0.90(-3.50%) |
Dec 27, 2022 | 25.08 | 25.77 | 25.08 | 25.65 | 11,634 | +0.71(+2.86%) |
Dec 23, 2022 | 24.52 | 24.96 | 24.51 | 24.93 | 1,115 | +0.23(+0.94%) |
Dec 22, 2022 | 24.74 | 24.74 | 24.30 | 24.70 | 3,241 | -0.44(-1.75%) |
Dec 21, 2022 | 25.10 | 25.24 | 25.08 | 25.14 | 5,297 | +0.36(+1.44%) |
Dec 20, 2022 | 23.91 | 24.88 | 23.91 | 24.78 | 3,033 | +1.05(+4.44%) |
Dec 19, 2022 | 24.18 | 24.19 | 23.73 | 23.73 | 2,522 | -0.33(-1.36%) |
Dec 16, 2022 | 23.83 | 24.06 | 23.83 | 24.06 | 1,449 | +0.13(+0.56%) |
Dec 15, 2022 | 24.45 | 24.45 | 23.92 | 23.92 | 1,626 | -1.04(-4.15%) |
Dec 14, 2022 | 25.17 | 25.17 | 24.72 | 24.96 | 1,396 | -0.25(-0.98%) |
Dec 13, 2022 | 25.75 | 26.42 | 25.07 | 25.21 | 8,139 | +0.83(+3.39%) |
Dec 12, 2022 | 24.16 | 24.38 | 24.16 | 24.38 | 3,154 | -0.31(-1.27%) |
Dec 09, 2022 | 24.98 | 25.28 | 24.69 | 24.69 | 4,852 | -0.26(-1.03%) |
Dec 08, 2022 | 25.11 | 25.11 | 24.95 | 24.95 | 1,512 | +0.32(+1.30%) |
Dec 07, 2022 | 24.10 | 24.68 | 24.10 | 24.63 | 10,250 | +0.45(+1.86%) |
Dec 06, 2022 | 24.48 | 24.53 | 24.18 | 24.18 | 987 | -0.27(-1.11%) |
Dec 05, 2022 | 25.40 | 25.40 | 24.45 | 24.45 | 3,894 | -1.27(-4.93%) |
Dec 02, 2022 | 25.38 | 25.76 | 25.25 | 25.72 | 16,478 | +0.28(+1.09%) |
Dec 01, 2022 | 25.13 | 25.44 | 24.96 | 25.44 | 4,207 | +1.04(+4.26%) |
Nov 30, 2022 | 23.98 | 24.45 | 23.94 | 24.40 | 2,212 | +0.93(+3.95%) |
Nov 29, 2022 | 23.38 | 23.51 | 23.34 | 23.48 | 2,131 | +0.55(+2.40%) |
Nov 28, 2022 | 23.65 | 23.72 | 22.93 | 22.93 | 3,881 | -1.21(-5.01%) |
Nov 25, 2022 | 24.14 | 24.14 | 24.14 | 24.14 | 141 | -0.19(-0.77%) |
Nov 23, 2022 | 23.77 | 24.32 | 23.77 | 24.32 | 3,178 | +0.56(+2.34%) |
Nov 22, 2022 | 23.63 | 23.77 | 23.51 | 23.77 | 2,564 | +0.93(+4.07%) |
Nov 21, 2022 | 22.66 | 22.84 | 22.57 | 22.84 | 3,772 | -0.11(-0.48%) |
Nov 18, 2022 | 22.95 | 22.98 | 22.79 | 22.95 | 2,377 | +0.01(+0.06%) |
Nov 17, 2022 | 22.71 | 23.01 | 22.71 | 22.94 | 8,753 | -0.28(-1.20%) |
Nov 16, 2022 | 23.40 | 23.41 | 23.20 | 23.21 | 6,256 | -0.43(-1.80%) |
Nov 15, 2022 | 23.96 | 23.96 | 23.61 | 23.64 | 8,213 | -0.29(-1.22%) |
Nov 14, 2022 | 23.90 | 24.02 | 23.86 | 23.93 | 2,123 | +0.02(+0.06%) |
Nov 11, 2022 | 23.80 | 23.93 | 23.69 | 23.92 | 15,969 | +0.13(+0.54%) |
Nov 10, 2022 | 23.21 | 23.79 | 22.98 | 23.79 | 10,220 | +1.90(+8.70%) |
Nov 09, 2022 | 22.43 | 22.57 | 21.88 | 21.89 | 3,439 | -0.55(-2.47%) |
Nov 08, 2022 | 21.52 | 22.56 | 21.49 | 22.44 | 8,662 | +0.95(+4.44%) |
Nov 07, 2022 | 21.46 | 21.49 | 21.29 | 21.49 | 1,620 | +0.29(+1.39%) |
Nov 04, 2022 | 20.45 | 21.19 | 20.45 | 21.19 | 11,104 | +1.83(+9.47%) |
Nov 03, 2022 | 19.33 | 19.41 | 19.12 | 19.36 | 4,952 | -0.36(-1.81%) |
Nov 02, 2022 | 20.85 | 20.90 | 19.71 | 19.71 | 1,631 | -0.90(-4.35%) |
Nov 01, 2022 | 20.87 | 20.87 | 20.61 | 20.61 | 3,584 | +0.42(+2.07%) |
Oct 31, 2022 | 20.39 | 20.39 | 20.16 | 20.19 | 2,322 | -0.34(-1.65%) |
Oct 28, 2022 | 20.65 | 20.65 | 20.22 | 20.53 | 2,325 | -0.45(-2.13%) |
Oct 27, 2022 | 21.26 | 21.30 | 20.98 | 20.98 | 1,565 | -0.17(-0.82%) |
Oct 26, 2022 | 20.80 | 21.16 | 20.80 | 21.15 | 2,811 | +0.66(+3.24%) |
Oct 25, 2022 | 20.46 | 20.49 | 20.46 | 20.49 | 1,317 | +0.29(+1.45%) |
Oct 24, 2022 | 20.19 | 115 | -0.30(-1.48%) | |||
Oct 21, 2022 | 19.80 | 20.50 | 19.72 | 20.50 | 11,991 | +1.02(+5.24%) |
Oct 20, 2022 | 19.42 | 19.87 | 19.42 | 19.48 | 2,048 | +0.26(+1.34%) |
Oct 19, 2022 | 19.40 | 19.43 | 19.15 | 19.22 | 1,754 | -0.56(-2.81%) |
Oct 18, 2022 | 19.87 | 19.92 | 19.75 | 19.78 | 1,391 | +0.06(+0.29%) |
Oct 17, 2022 | 19.96 | 19.96 | 19.72 | 19.72 | 4,558 | +0.40(+2.07%) |
Oct 14, 2022 | 19.99 | 20.00 | 19.32 | 19.32 | 5,326 | -0.98(-4.83%) |
Oct 13, 2022 | 19.64 | 20.34 | 19.45 | 20.30 | 1,519 | -0.11(-0.54%) |
Oct 12, 2022 | 20.30 | 20.41 | 20.12 | 20.41 | 5,032 | +0.16(+0.81%) |
Oct 11, 2022 | 20.46 | 20.83 | 20.23 | 20.25 | 2,847 | -0.09(-0.46%) |
Oct 10, 2022 | 20.38 | 20.58 | 20.07 | 20.34 | 5,734 | -0.55(-2.66%) |
Oct 07, 2022 | 21.34 | 21.34 | 20.89 | 20.89 | 3,335 | -0.86(-3.96%) |
Oct 06, 2022 | 21.51 | 21.80 | 21.14 | 21.76 | 3,995 | +0.08(+0.35%) |
Oct 05, 2022 | 21.54 | 21.77 | 21.43 | 21.68 | 6,104 | -0.39(-1.78%) |
Oct 04, 2022 | 21.81 | 22.16 | 21.81 | 22.07 | 1,630 | +0.65(+3.05%) |