Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.58 | 23.70 | 23.49 | 23.51 | 239,615 | -0.16(-0.66%) |
Dec 29, 2022 | 23.63 | 23.79 | 23.62 | 23.67 | 313,383 | +0.32(+1.37%) |
Dec 28, 2022 | 23.59 | 23.64 | 23.34 | 23.35 | 196,315 | -0.14(-0.58%) |
Dec 27, 2022 | 23.49 | 23.58 | 23.46 | 23.48 | 171,087 | -0.03(-0.12%) |
Dec 23, 2022 | 23.41 | 23.54 | 23.36 | 23.51 | 465,969 | +0.04(+0.17%) |
Dec 22, 2022 | 23.53 | 23.55 | 23.29 | 23.47 | 432,886 | -0.13(-0.54%) |
Dec 21, 2022 | 23.53 | 23.68 | 23.53 | 23.60 | 279,617 | +0.29(+1.25%) |
Dec 20, 2022 | 23.28 | 23.47 | 23.27 | 23.31 | 195,124 | +0.26(+1.14%) |
Dec 19, 2022 | 23.15 | 23.19 | 22.98 | 23.05 | 171,618 | -0.05(-0.21%) |
Dec 16, 2022 | 23.08 | 23.19 | 22.96 | 23.09 | 281,336 | -0.28(-1.21%) |
Dec 15, 2022 | 23.57 | 23.60 | 23.27 | 23.38 | 211,417 | -0.39(-1.64%) |
Dec 14, 2022 | 23.75 | 23.93 | 23.60 | 23.77 | 273,592 | +0.12(+0.49%) |
Dec 13, 2022 | 23.95 | 24.00 | 23.54 | 23.65 | 262,352 | +0.26(+1.13%) |
Dec 12, 2022 | 23.36 | 23.40 | 23.25 | 23.39 | 499,037 | +0.08(+0.33%) |
Dec 09, 2022 | 23.26 | 23.45 | 23.26 | 23.31 | 144,680 | +0.02(+0.08%) |
Dec 08, 2022 | 23.25 | 23.31 | 23.15 | 23.29 | 226,795 | -0.10(-0.41%) |
Dec 07, 2022 | 23.40 | 23.47 | 23.28 | 23.39 | 280,154 | +0.06(+0.25%) |
Dec 06, 2022 | 23.50 | 23.53 | 23.23 | 23.33 | 400,597 | -0.10(-0.41%) |
Dec 05, 2022 | 23.65 | 23.72 | 23.36 | 23.42 | 255,164 | -0.15(-0.65%) |
Dec 02, 2022 | 23.45 | 23.65 | 23.40 | 23.58 | 317,156 | -0.12(-0.53%) |
Dec 01, 2022 | 23.76 | 23.82 | 23.53 | 23.70 | 307,249 | +0.23(+0.98%) |
Nov 30, 2022 | 23.15 | 23.49 | 22.97 | 23.47 | 380,349 | +0.43(+1.87%) |
Nov 29, 2022 | 22.91 | 23.16 | 22.91 | 23.04 | 97,563 | +0.08(+0.33%) |
Nov 28, 2022 | 23.26 | 23.34 | 22.91 | 22.96 | 124,416 | -0.46(-1.96%) |
Nov 25, 2022 | 23.23 | 23.44 | 23.23 | 23.42 | 85,399 | +0.28(+1.20%) |
Nov 23, 2022 | 22.95 | 23.18 | 22.95 | 23.15 | 362,915 | +0.18(+0.79%) |
Nov 22, 2022 | 22.74 | 22.98 | 22.74 | 22.96 | 853,830 | +0.51(+2.26%) |
Nov 21, 2022 | 22.34 | 22.49 | 22.34 | 22.46 | 535,242 | +0.04(+0.17%) |
Nov 18, 2022 | 22.40 | 22.48 | 22.33 | 22.42 | 226,595 | +0.11(+0.52%) |
Nov 17, 2022 | 22.07 | 22.32 | 22.03 | 22.30 | 696,905 | -0.14(-0.64%) |
Nov 16, 2022 | 22.45 | 22.56 | 22.38 | 22.45 | 2,473,209 | +0.05(+0.21%) |
Nov 15, 2022 | 22.58 | 22.62 | 22.10 | 22.40 | 542,933 | +0.15(+0.69%) |
Nov 14, 2022 | 22.38 | 22.50 | 22.24 | 22.25 | 395,039 | -0.11(-0.47%) |
Nov 11, 2022 | 22.11 | 22.36 | 21.98 | 22.35 | 503,843 | +0.30(+1.35%) |
Nov 10, 2022 | 21.79 | 22.05 | 21.72 | 22.05 | 194,245 | +0.79(+3.74%) |
Nov 09, 2022 | 21.40 | 21.57 | 21.25 | 21.26 | 179,605 | -0.12(-0.58%) |
Nov 08, 2022 | 21.27 | 21.47 | 21.21 | 21.38 | 191,523 | +0.15(+0.72%) |
Nov 07, 2022 | 21.15 | 21.28 | 21.12 | 21.23 | 140,631 | +0.04(+0.18%) |
Nov 04, 2022 | 20.94 | 21.20 | 20.82 | 21.19 | 231,810 | +0.78(+3.80%) |
Nov 03, 2022 | 20.36 | 20.49 | 20.33 | 20.42 | 150,308 | -0.31(-1.48%) |
Nov 02, 2022 | 21.06 | 20.69 | 20.72 | 322,089 | -0.37(-1.77%) | |
Nov 01, 2022 | 21.35 | 21.36 | 20.92 | 21.10 | 235,743 | +0.11(+0.50%) |
Oct 31, 2022 | 20.88 | 21.04 | 20.86 | 20.99 | 236,791 | -0.20(-0.95%) |
Oct 28, 2022 | 20.97 | 21.20 | 20.82 | 21.19 | 412,607 | +0.28(+1.33%) |
Oct 27, 2022 | 21.01 | 21.19 | 20.89 | 20.91 | 510,104 | -0.11(-0.50%) |
Oct 26, 2022 | 20.72 | 21.14 | 20.72 | 21.02 | 767,372 | +0.30(+1.43%) |
Oct 25, 2022 | 20.42 | 20.73 | 20.42 | 20.72 | 270,595 | +0.50(+2.46%) |
Oct 24, 2022 | 20.22 | 20.39 | 20.13 | 20.23 | 267,182 | +0.24(+1.20%) |
Oct 21, 2022 | 19.48 | 20.00 | 19.43 | 19.99 | 296,762 | +0.24(+1.21%) |
Oct 20, 2022 | 19.82 | 20.01 | 19.69 | 19.75 | 288,689 | +0.08(+0.39%) |
Oct 19, 2022 | 19.69 | 19.78 | 19.57 | 19.67 | 468,250 | -0.32(-1.58%) |
Oct 18, 2022 | 20.09 | 20.15 | 19.83 | 19.99 | 673,858 | +0.30(+1.51%) |
Oct 17, 2022 | 19.62 | 19.78 | 19.58 | 19.69 | 665,709 | +0.70(+3.68%) |
Oct 14, 2022 | 19.33 | 19.43 | 18.98 | 18.99 | 667,291 | -0.24(-1.24%) |
Oct 13, 2022 | 18.49 | 19.29 | 18.45 | 19.23 | 934,054 | +0.61(+3.29%) |
Oct 12, 2022 | 18.66 | 18.76 | 18.61 | 18.62 | 510,388 | -0.21(-1.12%) |
Oct 11, 2022 | 18.95 | 19.13 | 18.76 | 18.83 | 817,323 | -0.28(-1.45%) |
Oct 10, 2022 | 19.12 | 19.26 | 19.01 | 19.10 | 634,341 | -0.16(-0.84%) |
Oct 07, 2022 | 19.44 | 19.46 | 19.19 | 19.27 | 503,295 | -0.27(-1.37%) |
Oct 06, 2022 | 19.69 | 19.77 | 19.52 | 19.54 | 441,670 | -0.51(-2.53%) |
Oct 05, 2022 | 19.92 | 20.14 | 19.78 | 20.04 | 430,399 | -0.40(-1.97%) |
Oct 04, 2022 | 20.19 | 20.46 | 20.19 | 20.45 | 593,182 | +0.89(+4.55%) |