Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.22 | 24.40 | 24.22 | 24.25 | 30,527 | -0.14(-0.56%) |
Dec 29, 2022 | 24.12 | 24.45 | 24.05 | 24.39 | 54,538 | +0.36(+1.52%) |
Dec 28, 2022 | 24.16 | 24.31 | 24.02 | 24.02 | 61,116 | -0.05(-0.23%) |
Dec 27, 2022 | 24.17 | 24.34 | 24.02 | 24.08 | 26,650 | -0.09(-0.38%) |
Dec 23, 2022 | 23.86 | 24.31 | 23.78 | 24.17 | 32,288 | +0.27(+1.14%) |
Dec 22, 2022 | 23.88 | 23.97 | 23.54 | 23.90 | 54,615 | -0.05(-0.23%) |
Dec 21, 2022 | 23.70 | 24.02 | 23.70 | 23.95 | 57,967 | +0.46(+1.98%) |
Dec 20, 2022 | 23.71 | 23.91 | 23.47 | 23.49 | 57,710 | -0.19(-0.81%) |
Dec 19, 2022 | 23.59 | 24.18 | 23.56 | 23.68 | 84,419 | +0.27(+1.17%) |
Dec 16, 2022 | 23.45 | 23.77 | 23.29 | 23.40 | 105,980 | -0.26(-1.08%) |
Dec 15, 2022 | 23.81 | 24.15 | 23.56 | 23.66 | 59,527 | -0.44(-1.81%) |
Dec 14, 2022 | 24.91 | 24.91 | 23.80 | 24.10 | 87,737 | -0.66(-2.65%) |
Dec 13, 2022 | 25.03 | 25.26 | 24.53 | 24.75 | 88,810 | +0.05(+0.22%) |
Dec 12, 2022 | 24.86 | 24.92 | 24.64 | 24.70 | 60,526 | -0.25(-0.99%) |
Dec 09, 2022 | 24.69 | 24.98 | 24.60 | 24.94 | 39,797 | +0.11(+0.44%) |
Dec 08, 2022 | 25.07 | 25.07 | 24.63 | 24.84 | 56,180 | -0.22(-0.87%) |
Dec 07, 2022 | 24.47 | 25.17 | 24.29 | 25.05 | 68,498 | +0.68(+2.80%) |
Dec 06, 2022 | 24.12 | 24.43 | 24.12 | 24.37 | 101,057 | +0.16(+0.68%) |
Dec 05, 2022 | 24.77 | 24.77 | 23.94 | 24.21 | 59,464 | -0.65(-2.60%) |
Dec 02, 2022 | 24.80 | 25.02 | 24.71 | 24.85 | 41,950 | -0.26(-1.05%) |
Dec 01, 2022 | 24.63 | 25.22 | 24.46 | 25.12 | 92,258 | +0.60(+2.45%) |
Nov 30, 2022 | 24.32 | 24.52 | 23.77 | 24.52 | 64,475 | +0.29(+1.20%) |
Nov 29, 2022 | 24.19 | 24.36 | 24.06 | 24.22 | 48,161 | +0.14(+0.57%) |
Nov 28, 2022 | 24.26 | 24.39 | 24.05 | 24.09 | 44,540 | -0.34(-1.38%) |
Nov 25, 2022 | 24.23 | 24.48 | 24.21 | 24.43 | 15,795 | +0.34(+1.40%) |
Nov 23, 2022 | 24.38 | 24.60 | 24.06 | 24.09 | 29,922 | -0.36(-1.45%) |
Nov 22, 2022 | 24.52 | 24.71 | 24.38 | 24.44 | 41,308 | -0.07(-0.30%) |
Nov 21, 2022 | 24.42 | 24.60 | 24.33 | 24.52 | 38,191 | +0.28(+1.17%) |
Nov 18, 2022 | 24.64 | 24.64 | 24.13 | 24.23 | 53,181 | +0.12(+0.49%) |
Nov 17, 2022 | 24.07 | 24.40 | 23.94 | 24.12 | 31,798 | -0.12(-0.49%) |
Nov 16, 2022 | 24.52 | 24.52 | 24.08 | 24.23 | 82,851 | -0.28(-1.15%) |
Nov 15, 2022 | 24.63 | 24.84 | 24.39 | 24.52 | 42,372 | +0.04(+0.15%) |
Nov 14, 2022 | 24.75 | 24.86 | 24.44 | 24.48 | 76,763 | -0.32(-1.29%) |
Nov 11, 2022 | 25.72 | 25.72 | 24.46 | 24.80 | 60,035 | -0.80(-3.13%) |
Nov 10, 2022 | 25.00 | 25.77 | 24.57 | 25.60 | 112,856 | +1.23(+5.05%) |
Nov 09, 2022 | 24.59 | 24.73 | 24.21 | 24.37 | 103,074 | -0.43(-1.74%) |
Nov 08, 2022 | 25.04 | 25.10 | 24.60 | 24.80 | 49,076 | -0.15(-0.61%) |
Nov 07, 2022 | 25.27 | 25.31 | 24.80 | 24.96 | 56,585 | -0.07(-0.29%) |
Nov 04, 2022 | 24.30 | 25.05 | 24.07 | 25.03 | 68,577 | +0.96(+3.97%) |
Nov 03, 2022 | 24.59 | 24.74 | 24.02 | 24.07 | 68,918 | -0.75(-3.01%) |
Nov 02, 2022 | 25.24 | 24.74 | 24.82 | 79,708 | -0.52(-2.06%) | |
Nov 01, 2022 | 25.47 | 25.56 | 25.24 | 25.34 | 59,321 | +0.07(+0.29%) |
Oct 31, 2022 | 25.51 | 25.51 | 25.24 | 25.27 | 118,873 | -0.35(-1.37%) |
Oct 28, 2022 | 25.00 | 25.77 | 25.00 | 25.62 | 50,428 | +0.67(+2.67%) |
Oct 27, 2022 | 25.15 | 25.52 | 24.93 | 24.96 | 51,941 | +0.07(+0.29%) |
Oct 26, 2022 | 25.22 | 25.32 | 24.87 | 24.88 | 70,983 | -0.28(-1.11%) |
Oct 25, 2022 | 24.70 | 25.21 | 24.69 | 25.16 | 91,088 | +0.43(+1.75%) |
Oct 24, 2022 | 24.60 | 25.27 | 24.45 | 24.73 | 139,272 | +0.38(+1.55%) |
Oct 21, 2022 | 24.82 | 24.87 | 23.37 | 24.35 | 117,064 | +0.72(+3.05%) |
Oct 20, 2022 | 23.93 | 24.12 | 23.26 | 23.63 | 95,193 | -0.51(-2.13%) |
Oct 19, 2022 | 23.84 | 24.42 | 23.61 | 24.15 | 91,961 | +0.15(+0.64%) |
Oct 18, 2022 | 23.88 | 24.19 | 23.67 | 23.99 | 81,602 | +0.29(+1.22%) |
Oct 17, 2022 | 23.69 | 24.10 | 23.32 | 23.70 | 139,606 | +0.39(+1.66%) |
Oct 14, 2022 | 23.29 | 23.51 | 22.98 | 23.32 | 97,969 | +0.29(+1.25%) |
Oct 13, 2022 | 21.66 | 23.03 | 21.63 | 23.03 | 186,232 | +1.14(+5.19%) |
Oct 12, 2022 | 21.67 | 21.91 | 21.42 | 21.89 | 145,635 | +0.14(+0.62%) |
Oct 11, 2022 | 21.68 | 21.86 | 21.50 | 21.76 | 80,368 | +0.06(+0.29%) |
Oct 10, 2022 | 21.41 | 21.75 | 21.34 | 21.69 | 95,985 | +0.27(+1.26%) |
Oct 07, 2022 | 21.63 | 21.68 | 21.32 | 21.42 | 106,567 | -0.21(-0.96%) |
Oct 06, 2022 | 21.92 | 22.03 | 21.55 | 21.63 | 250,430 | -0.50(-2.24%) |
Oct 05, 2022 | 22.27 | 22.57 | 22.11 | 22.13 | 71,128 | -0.45(-2.00%) |
Oct 04, 2022 | 21.85 | 22.60 | 21.85 | 22.58 | 90,562 | +0.90(+4.16%) |