Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.31 | 0 | +0.21(+0.91%) | |||
Dec 29, 2022 | 23.39 | 23.93 | 23.05 | 23.10 | 86,873 | +0.00(+0.00%) |
Dec 28, 2022 | 23.00 | 23.49 | 22.79 | 23.10 | 249,781 | -0.10(-0.43%) |
Dec 23, 2022 | 23.20 | 0 | +0.61(+2.70%) | |||
Dec 22, 2022 | 22.42 | 22.59 | 21.49 | 22.59 | 97,734 | -0.04(-0.18%) |
Dec 21, 2022 | 22.39 | 22.77 | 22.35 | 22.63 | 63,137 | +0.28(+1.25%) |
Dec 20, 2022 | 23.33 | 23.33 | 22.11 | 22.35 | 63,086 | -0.91(-3.91%) |
Dec 19, 2022 | 25.13 | 26.30 | 23.25 | 23.26 | 159,195 | -1.97(-7.81%) |
Dec 16, 2022 | 26.28 | 26.46 | 24.77 | 25.23 | 112,943 | -1.33(-5.01%) |
Dec 15, 2022 | 25.93 | 26.95 | 25.76 | 26.56 | 365,930 | +0.49(+1.88%) |
Dec 14, 2022 | 26.11 | 26.59 | 26.01 | 26.07 | 109,735 | -0.14(-0.53%) |
Dec 13, 2022 | 27.38 | 27.38 | 26.02 | 26.21 | 95,431 | -0.64(-2.38%) |
Dec 12, 2022 | 27.33 | 27.33 | 26.79 | 26.85 | 59,638 | -0.57(-2.08%) |
Dec 09, 2022 | 27.15 | 27.45 | 26.99 | 27.42 | 34,727 | +0.22(+0.81%) |
Dec 08, 2022 | 26.80 | 27.24 | 26.80 | 27.20 | 29,652 | +0.51(+1.91%) |
Dec 07, 2022 | 26.73 | 27.05 | 26.49 | 26.69 | 39,505 | +0.02(+0.07%) |
Dec 06, 2022 | 27.18 | 27.29 | 26.53 | 26.67 | 57,283 | -0.51(-1.88%) |
Dec 05, 2022 | 26.71 | 27.18 | 26.44 | 27.18 | 34,008 | +0.21(+0.78%) |
Dec 02, 2022 | 26.66 | 27.54 | 26.45 | 26.97 | 50,071 | +0.35(+1.31%) |
Dec 01, 2022 | 26.96 | 27.38 | 26.62 | 26.62 | 50,888 | -0.31(-1.15%) |
Nov 30, 2022 | 26.99 | 27.10 | 26.64 | 26.93 | 82,435 | -0.04(-0.15%) |
Nov 29, 2022 | 27.21 | 27.50 | 26.75 | 26.97 | 79,747 | -0.12(-0.44%) |
Nov 28, 2022 | 26.63 | 27.20 | 26.63 | 27.09 | 72,354 | +0.11(+0.41%) |
Nov 25, 2022 | 26.98 | 27.24 | 26.78 | 26.98 | 58,052 | +0.17(+0.63%) |
Nov 24, 2022 | 26.55 | 27.19 | 26.55 | 26.81 | 29,841 | +0.24(+0.90%) |
Nov 23, 2022 | 26.69 | 26.72 | 26.16 | 26.57 | 59,028 | -0.03(-0.11%) |
Nov 22, 2022 | 26.61 | 26.77 | 26.36 | 26.60 | 64,511 | +0.11(+0.42%) |
Nov 21, 2022 | 25.76 | 26.75 | 25.76 | 26.49 | 114,516 | +0.65(+2.52%) |
Nov 18, 2022 | 25.91 | 26.15 | 25.76 | 25.84 | 94,879 | -0.18(-0.69%) |
Nov 17, 2022 | 25.75 | 26.15 | 25.71 | 26.02 | 124,807 | +0.13(+0.50%) |
Nov 16, 2022 | 25.91 | 26.22 | 25.75 | 25.89 | 112,480 | -0.19(-0.73%) |
Nov 15, 2022 | 25.93 | 26.66 | 25.93 | 26.08 | 99,843 | +0.16(+0.62%) |
Nov 14, 2022 | 25.94 | 26.85 | 25.87 | 25.92 | 135,605 | -0.14(-0.54%) |
Nov 11, 2022 | 25.82 | 26.46 | 25.52 | 26.06 | 165,893 | +0.26(+1.01%) |
Nov 10, 2022 | 24.61 | 26.15 | 24.61 | 25.80 | 369,864 | +4.97(+23.86%) |
Nov 09, 2022 | 20.86 | 21.32 | 20.76 | 20.83 | 89,253 | -0.43(-2.02%) |
Nov 08, 2022 | 21.25 | 21.66 | 20.80 | 21.26 | 33,794 | +0.00(+0.00%) |
Nov 07, 2022 | 21.76 | 21.76 | 20.99 | 21.26 | 31,406 | -0.44(-2.03%) |
Nov 04, 2022 | 21.61 | 22.48 | 21.40 | 21.70 | 16,097 | +0.49(+2.31%) |
Nov 03, 2022 | 21.25 | 21.65 | 20.86 | 21.21 | 63,047 | -0.41(-1.90%) |
Nov 02, 2022 | 22.20 | 21.38 | 21.62 | 61,098 | -0.68(-3.05%) | |
Nov 01, 2022 | 21.60 | 22.35 | 21.60 | 22.30 | 37,028 | +1.04(+4.89%) |
Oct 31, 2022 | 21.80 | 22.00 | 21.25 | 21.26 | 46,018 | -0.65(-2.97%) |
Oct 28, 2022 | 22.50 | 22.50 | 21.82 | 21.91 | 21,566 | -0.69(-3.05%) |
Oct 27, 2022 | 22.33 | 23.15 | 22.33 | 22.60 | 32,099 | +0.32(+1.44%) |
Oct 26, 2022 | 22.04 | 22.29 | 21.70 | 22.28 | 20,916 | +0.24(+1.09%) |
Oct 25, 2022 | 21.40 | 22.55 | 21.40 | 22.04 | 40,952 | +0.83(+3.91%) |
Oct 24, 2022 | 21.54 | 21.54 | 21.10 | 21.21 | 30,478 | -0.33(-1.53%) |
Oct 21, 2022 | 21.14 | 21.88 | 21.10 | 21.54 | 28,732 | +0.42(+1.99%) |
Oct 20, 2022 | 21.58 | 21.58 | 21.10 | 21.12 | 58,137 | -0.46(-2.13%) |
Oct 19, 2022 | 22.92 | 22.92 | 21.25 | 21.58 | 73,954 | -1.57(-6.78%) |
Oct 18, 2022 | 22.58 | 23.15 | 21.85 | 23.15 | 56,903 | +1.06(+4.80%) |
Oct 17, 2022 | 21.95 | 22.47 | 21.62 | 22.09 | 67,445 | +0.56(+2.60%) |
Oct 14, 2022 | 22.60 | 22.60 | 21.38 | 21.53 | 43,003 | -0.75(-3.37%) |
Oct 13, 2022 | 21.49 | 22.58 | 21.41 | 22.28 | 31,244 | +0.33(+1.50%) |
Oct 12, 2022 | 21.95 | 22.36 | 21.37 | 21.95 | 60,628 | -0.13(-0.59%) |
Oct 11, 2022 | 23.10 | 23.33 | 22.04 | 22.08 | 73,407 | -1.33(-5.68%) |
Oct 07, 2022 | 23.41 | 0 | -0.12(-0.51%) | |||
Oct 06, 2022 | 23.51 | 23.65 | 23.23 | 23.53 | 32,324 | -0.12(-0.51%) |
Oct 05, 2022 | 23.65 | 23.82 | 23.01 | 23.65 | 31,521 | -0.39(-1.62%) |
Oct 04, 2022 | 24.33 | 24.93 | 24.04 | 24.04 | 58,848 | +0.26(+1.09%) |