Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.22 | 24.40 | 24.21 | 24.25 | 30,528 | -0.14(-0.56%) |
Dec 29, 2022 | 24.12 | 24.45 | 24.05 | 24.39 | 54,540 | +0.36(+1.52%) |
Dec 28, 2022 | 24.16 | 24.31 | 24.01 | 24.02 | 61,118 | -0.05(-0.23%) |
Dec 27, 2022 | 24.17 | 24.34 | 24.02 | 24.08 | 26,651 | -0.09(-0.38%) |
Dec 23, 2022 | 23.86 | 24.31 | 23.78 | 24.17 | 32,289 | +0.27(+1.14%) |
Dec 22, 2022 | 23.88 | 23.97 | 23.54 | 23.90 | 54,617 | -0.05(-0.23%) |
Dec 21, 2022 | 23.70 | 24.01 | 23.70 | 23.95 | 57,969 | +0.46(+1.98%) |
Dec 20, 2022 | 23.71 | 23.91 | 23.47 | 23.49 | 57,712 | -0.19(-0.81%) |
Dec 19, 2022 | 23.59 | 24.18 | 23.56 | 23.68 | 84,422 | +0.27(+1.17%) |
Dec 16, 2022 | 23.45 | 23.77 | 23.29 | 23.40 | 105,984 | -0.26(-1.08%) |
Dec 15, 2022 | 23.81 | 24.15 | 23.56 | 23.66 | 59,529 | -0.44(-1.81%) |
Dec 14, 2022 | 24.91 | 24.91 | 23.80 | 24.10 | 87,740 | -0.66(-2.65%) |
Dec 13, 2022 | 25.03 | 25.26 | 24.53 | 24.75 | 88,813 | +0.05(+0.22%) |
Dec 12, 2022 | 24.86 | 24.92 | 24.64 | 24.70 | 60,528 | -0.25(-0.99%) |
Dec 09, 2022 | 24.69 | 24.98 | 24.60 | 24.94 | 39,798 | +0.11(+0.44%) |
Dec 08, 2022 | 25.07 | 25.07 | 24.63 | 24.83 | 56,182 | -0.22(-0.87%) |
Dec 07, 2022 | 24.47 | 25.17 | 24.29 | 25.05 | 68,500 | +0.68(+2.80%) |
Dec 06, 2022 | 24.12 | 24.42 | 24.12 | 24.37 | 101,061 | +0.16(+0.68%) |
Dec 05, 2022 | 24.77 | 24.77 | 23.94 | 24.21 | 59,466 | -0.65(-2.60%) |
Dec 02, 2022 | 24.80 | 25.02 | 24.71 | 24.85 | 41,952 | -0.26(-1.05%) |
Dec 01, 2022 | 24.63 | 25.22 | 24.46 | 25.12 | 92,261 | +0.60(+2.45%) |
Nov 30, 2022 | 24.31 | 24.52 | 23.77 | 24.52 | 64,477 | +0.29(+1.20%) |
Nov 29, 2022 | 24.19 | 24.36 | 24.06 | 24.22 | 48,162 | +0.14(+0.57%) |
Nov 28, 2022 | 24.26 | 24.39 | 24.05 | 24.09 | 44,541 | -0.34(-1.38%) |
Nov 25, 2022 | 24.23 | 24.48 | 24.21 | 24.42 | 15,795 | +0.34(+1.40%) |
Nov 23, 2022 | 24.38 | 24.60 | 24.06 | 24.09 | 29,923 | -0.36(-1.45%) |
Nov 22, 2022 | 24.52 | 24.71 | 24.38 | 24.44 | 41,310 | -0.07(-0.30%) |
Nov 21, 2022 | 24.42 | 24.60 | 24.33 | 24.52 | 38,192 | +0.28(+1.17%) |
Nov 18, 2022 | 24.64 | 24.64 | 24.13 | 24.23 | 53,183 | +0.12(+0.49%) |
Nov 17, 2022 | 24.07 | 24.39 | 23.94 | 24.11 | 31,799 | -0.12(-0.49%) |
Nov 16, 2022 | 24.52 | 24.52 | 24.08 | 24.23 | 82,854 | -0.28(-1.15%) |
Nov 15, 2022 | 24.62 | 24.83 | 24.39 | 24.52 | 42,373 | +0.04(+0.15%) |
Nov 14, 2022 | 24.75 | 24.86 | 24.44 | 24.48 | 76,766 | -0.32(-1.29%) |
Nov 11, 2022 | 25.72 | 25.72 | 24.46 | 24.80 | 60,037 | -0.80(-3.13%) |
Nov 10, 2022 | 25.00 | 25.77 | 24.56 | 25.60 | 112,860 | +1.23(+5.05%) |
Nov 09, 2022 | 24.59 | 24.73 | 24.21 | 24.37 | 103,077 | -0.43(-1.74%) |
Nov 08, 2022 | 25.04 | 25.10 | 24.60 | 24.80 | 49,077 | -0.15(-0.61%) |
Nov 07, 2022 | 25.27 | 25.31 | 24.80 | 24.96 | 56,587 | -0.07(-0.29%) |
Nov 04, 2022 | 24.30 | 25.05 | 24.07 | 25.03 | 68,579 | +0.96(+3.97%) |
Nov 03, 2022 | 24.59 | 24.74 | 24.02 | 24.07 | 68,920 | -0.75(-3.01%) |
Nov 02, 2022 | 25.23 | 24.74 | 24.82 | 79,711 | -0.52(-2.06%) | |
Nov 01, 2022 | 25.47 | 25.56 | 25.24 | 25.34 | 59,323 | +0.07(+0.29%) |
Oct 31, 2022 | 25.51 | 25.51 | 25.23 | 25.27 | 118,877 | -0.35(-1.37%) |
Oct 28, 2022 | 25.00 | 25.77 | 25.00 | 25.62 | 50,430 | +0.67(+2.67%) |
Oct 27, 2022 | 25.14 | 25.52 | 24.93 | 24.96 | 51,942 | +0.07(+0.29%) |
Oct 26, 2022 | 25.22 | 25.32 | 24.87 | 24.88 | 70,985 | -0.28(-1.11%) |
Oct 25, 2022 | 24.70 | 25.21 | 24.68 | 25.16 | 91,091 | +0.43(+1.75%) |
Oct 24, 2022 | 24.60 | 25.27 | 24.45 | 24.73 | 139,276 | +0.38(+1.55%) |
Oct 21, 2022 | 24.82 | 24.87 | 23.37 | 24.35 | 117,068 | +0.72(+3.05%) |
Oct 20, 2022 | 23.93 | 24.12 | 23.26 | 23.63 | 95,196 | -0.51(-2.13%) |
Oct 19, 2022 | 23.84 | 24.41 | 23.61 | 24.14 | 91,964 | +0.15(+0.64%) |
Oct 18, 2022 | 23.88 | 24.19 | 23.67 | 23.99 | 81,605 | +0.29(+1.22%) |
Oct 17, 2022 | 23.68 | 24.10 | 23.32 | 23.70 | 139,610 | +0.39(+1.66%) |
Oct 14, 2022 | 23.29 | 23.51 | 22.98 | 23.32 | 97,972 | +0.29(+1.25%) |
Oct 13, 2022 | 21.66 | 23.03 | 21.63 | 23.03 | 186,238 | +1.14(+5.19%) |
Oct 12, 2022 | 21.67 | 21.91 | 21.42 | 21.89 | 145,640 | +0.14(+0.62%) |
Oct 11, 2022 | 21.67 | 21.86 | 21.49 | 21.76 | 80,371 | +0.06(+0.29%) |
Oct 10, 2022 | 21.41 | 21.75 | 21.34 | 21.69 | 95,988 | +0.27(+1.26%) |
Oct 07, 2022 | 21.63 | 21.67 | 21.32 | 21.42 | 106,570 | -0.21(-0.96%) |
Oct 06, 2022 | 21.92 | 22.03 | 21.55 | 21.63 | 250,439 | -0.50(-2.24%) |
Oct 05, 2022 | 22.27 | 22.57 | 22.11 | 22.13 | 71,130 | -0.45(-2.00%) |
Oct 04, 2022 | 21.85 | 22.60 | 21.85 | 22.58 | 90,565 | +0.90(+4.16%) |