Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.87 | 24.85 | 23.50 | 24.80 | 127,920 | +0.92(+3.85%) |
Dec 29, 2022 | 22.55 | 24.29 | 22.55 | 23.88 | 77,743 | +1.36(+6.04%) |
Dec 28, 2022 | 22.39 | 22.74 | 22.10 | 22.52 | 92,205 | +0.07(+0.31%) |
Dec 27, 2022 | 22.17 | 22.72 | 22.00 | 22.45 | 54,916 | -0.07(-0.31%) |
Dec 23, 2022 | 22.74 | 22.74 | 22.10 | 22.52 | 28,809 | -0.24(-1.05%) |
Dec 22, 2022 | 22.73 | 22.79 | 22.22 | 22.76 | 32,096 | -0.11(-0.48%) |
Dec 21, 2022 | 22.86 | 23.35 | 22.71 | 22.87 | 30,083 | +0.20(+0.88%) |
Dec 20, 2022 | 22.37 | 23.26 | 22.37 | 22.67 | 47,947 | +0.05(+0.22%) |
Dec 19, 2022 | 22.70 | 23.16 | 22.07 | 22.62 | 57,771 | -0.42(-1.82%) |
Dec 16, 2022 | 24.07 | 24.56 | 22.67 | 23.04 | 93,233 | -1.17(-4.83%) |
Dec 15, 2022 | 24.31 | 24.91 | 23.79 | 24.21 | 45,186 | +0.05(+0.21%) |
Dec 14, 2022 | 24.32 | 25.18 | 23.76 | 24.16 | 52,200 | -0.25(-1.02%) |
Dec 13, 2022 | 25.48 | 25.89 | 23.88 | 24.41 | 129,741 | -0.99(-3.90%) |
Dec 12, 2022 | 25.59 | 25.99 | 24.66 | 25.40 | 74,710 | -0.59(-2.27%) |
Dec 09, 2022 | 26.92 | 27.11 | 25.39 | 25.99 | 75,266 | -0.68(-2.55%) |
Dec 08, 2022 | 26.74 | 27.45 | 26.55 | 26.67 | 116,415 | -0.37(-1.37%) |
Dec 07, 2022 | 23.93 | 27.14 | 23.93 | 27.04 | 132,423 | +3.35(+14.14%) |
Dec 06, 2022 | 24.00 | 25.00 | 22.77 | 23.69 | 93,986 | -0.12(-0.50%) |
Dec 05, 2022 | 24.75 | 25.05 | 23.81 | 23.81 | 194,966 | -0.94(-3.80%) |
Dec 02, 2022 | 25.62 | 25.77 | 24.75 | 24.75 | 61,560 | -1.04(-4.03%) |
Dec 01, 2022 | 25.44 | 25.79 | 25.12 | 25.79 | 42,652 | +0.35(+1.38%) |
Nov 30, 2022 | 25.49 | 25.61 | 24.78 | 25.44 | 50,958 | +0.13(+0.51%) |
Nov 29, 2022 | 25.68 | 25.76 | 25.03 | 25.31 | 147,108 | -0.10(-0.39%) |
Nov 28, 2022 | 25.90 | 26.34 | 25.09 | 25.41 | 54,452 | -0.62(-2.38%) |
Nov 25, 2022 | 25.09 | 26.68 | 25.09 | 26.03 | 57,172 | +0.96(+3.83%) |
Nov 23, 2022 | 24.48 | 25.26 | 24.07 | 25.07 | 46,796 | +0.79(+3.25%) |
Nov 22, 2022 | 23.96 | 24.33 | 23.59 | 24.28 | 47,943 | +0.58(+2.45%) |
Nov 21, 2022 | 24.85 | 24.85 | 23.64 | 23.70 | 279,752 | -1.53(-6.06%) |
Nov 18, 2022 | 24.34 | 25.35 | 24.32 | 25.23 | 48,372 | +0.83(+3.40%) |
Nov 17, 2022 | 24.30 | 24.40 | 23.90 | 24.40 | 35,725 | +0.26(+1.08%) |
Nov 16, 2022 | 24.84 | 24.84 | 23.60 | 24.14 | 42,328 | -0.60(-2.43%) |
Nov 15, 2022 | 24.39 | 24.85 | 23.93 | 24.74 | 121,732 | +0.61(+2.53%) |
Nov 14, 2022 | 24.10 | 24.40 | 23.90 | 24.13 | 25,624 | +0.00(+0.00%) |
Nov 11, 2022 | 23.50 | 24.39 | 23.37 | 24.13 | 32,156 | +0.69(+2.94%) |
Nov 10, 2022 | 23.39 | 23.50 | 22.50 | 23.44 | 48,205 | +0.53(+2.31%) |
Nov 09, 2022 | 22.71 | 23.36 | 21.67 | 22.91 | 44,430 | +0.06(+0.26%) |
Nov 08, 2022 | 23.50 | 23.50 | 22.62 | 22.85 | 47,057 | -0.46(-1.97%) |
Nov 07, 2022 | 22.47 | 23.50 | 22.47 | 23.31 | 174,113 | +0.58(+2.55%) |
Nov 04, 2022 | 21.97 | 22.73 | 21.97 | 22.73 | 24,046 | +0.67(+3.04%) |
Nov 03, 2022 | 22.07 | 22.41 | 21.65 | 22.06 | 49,877 | +0.20(+0.91%) |
Nov 02, 2022 | 20.80 | 21.86 | 106,989 | +1.16(+5.60%) | ||
Nov 01, 2022 | 20.55 | 21.11 | 20.04 | 20.70 | 91,860 | +0.05(+0.24%) |
Oct 31, 2022 | 19.99 | 20.80 | 19.87 | 20.65 | 54,954 | +0.75(+3.77%) |
Oct 28, 2022 | 19.02 | 19.90 | 19.02 | 19.90 | 13,320 | +0.88(+4.63%) |
Oct 27, 2022 | 18.50 | 19.70 | 18.11 | 19.02 | 66,682 | +0.69(+3.76%) |
Oct 26, 2022 | 19.22 | 19.72 | 18.10 | 18.33 | 42,584 | -0.99(-5.12%) |
Oct 25, 2022 | 19.76 | 19.88 | 18.62 | 19.32 | 22,876 | -0.50(-2.52%) |
Oct 24, 2022 | 19.90 | 19.90 | 19.35 | 19.82 | 17,527 | -0.08(-0.40%) |
Oct 21, 2022 | 19.72 | 19.90 | 19.36 | 19.90 | 19,775 | -0.02(-0.10%) |
Oct 20, 2022 | 18.97 | 19.93 | 18.65 | 19.92 | 12,397 | +0.76(+3.97%) |
Oct 19, 2022 | 18.72 | 19.30 | 18.27 | 19.16 | 21,868 | +0.16(+0.84%) |
Oct 18, 2022 | 18.77 | 19.00 | 18.22 | 19.00 | 14,917 | +0.48(+2.59%) |
Oct 17, 2022 | 18.85 | 19.14 | 18.06 | 18.52 | 47,079 | -0.02(-0.11%) |
Oct 14, 2022 | 17.64 | 18.85 | 17.64 | 18.54 | 16,986 | +0.72(+4.04%) |
Oct 13, 2022 | 16.41 | 17.85 | 16.36 | 17.82 | 22,730 | +0.83(+4.89%) |
Oct 12, 2022 | 16.64 | 16.99 | 16.43 | 16.99 | 10,032 | +0.53(+3.22%) |
Oct 11, 2022 | 16.67 | 16.95 | 16.26 | 16.46 | 9,182 | -0.32(-1.91%) |
Oct 10, 2022 | 16.63 | 16.78 | 16.31 | 16.78 | 9,931 | +0.00(+0.00%) |
Oct 07, 2022 | 16.74 | 17.03 | 16.65 | 16.78 | 8,783 | -0.45(-2.61%) |
Oct 06, 2022 | 15.45 | 17.24 | 15.45 | 17.23 | 7,705 | +0.18(+1.06%) |
Oct 05, 2022 | 16.53 | 17.10 | 16.45 | 17.05 | 7,476 | +0.47(+2.83%) |
Oct 04, 2022 | 16.42 | 17.15 | 16.42 | 16.58 | 29,393 | -0.03(-0.18%) |