Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.56 | 22.75 | 21.97 | 22.71 | 649,838 | -0.12(-0.53%) |
Dec 29, 2022 | 23.28 | 23.39 | 22.80 | 22.83 | 362,069 | -0.07(-0.31%) |
Dec 28, 2022 | 23.08 | 23.21 | 22.59 | 22.90 | 551,878 | -0.28(-1.21%) |
Dec 27, 2022 | 23.30 | 23.35 | 22.67 | 23.18 | 354,241 | -0.22(-0.94%) |
Dec 23, 2022 | 23.61 | 23.68 | 23.15 | 23.40 | 382,202 | -0.32(-1.35%) |
Dec 22, 2022 | 23.60 | 23.82 | 23.14 | 23.72 | 455,421 | -0.10(-0.42%) |
Dec 21, 2022 | 23.33 | 23.96 | 23.07 | 23.82 | 644,186 | +0.56(+2.41%) |
Dec 20, 2022 | 23.11 | 23.57 | 22.75 | 23.26 | 618,305 | -0.02(-0.09%) |
Dec 19, 2022 | 23.73 | 23.79 | 23.11 | 23.28 | 727,801 | -0.53(-2.23%) |
Dec 16, 2022 | 24.67 | 24.67 | 23.77 | 23.81 | 1,277,370 | -0.41(-1.69%) |
Dec 15, 2022 | 24.94 | 25.26 | 24.02 | 24.22 | 727,691 | -1.01(-4.00%) |
Dec 14, 2022 | 25.45 | 25.82 | 24.43 | 25.23 | 791,578 | -0.27(-1.06%) |
Dec 13, 2022 | 24.69 | 25.90 | 24.49 | 25.50 | 1,187,732 | +1.41(+5.85%) |
Dec 12, 2022 | 23.02 | 24.37 | 22.88 | 24.09 | 718,093 | +1.08(+4.69%) |
Dec 09, 2022 | 23.43 | 23.63 | 22.85 | 23.01 | 380,339 | -0.12(-0.52%) |
Dec 08, 2022 | 23.31 | 23.70 | 22.62 | 23.13 | 774,982 | +0.55(+2.44%) |
Dec 07, 2022 | 22.90 | 23.24 | 22.43 | 22.58 | 617,197 | -0.28(-1.22%) |
Dec 06, 2022 | 23.39 | 23.71 | 22.67 | 22.86 | 550,858 | -0.66(-2.81%) |
Dec 05, 2022 | 23.71 | 24.17 | 23.18 | 23.52 | 733,279 | -0.40(-1.67%) |
Dec 02, 2022 | 24.09 | 24.42 | 23.38 | 23.92 | 598,872 | -0.25(-1.03%) |
Dec 01, 2022 | 24.03 | 24.82 | 24.03 | 24.17 | 911,627 | +0.24(+1.00%) |
Nov 30, 2022 | 22.35 | 23.95 | 22.35 | 23.93 | 1,180,443 | +1.64(+7.36%) |
Nov 29, 2022 | 22.69 | 23.04 | 22.26 | 22.29 | 838,648 | -0.41(-1.81%) |
Nov 28, 2022 | 22.98 | 23.58 | 22.55 | 22.70 | 666,069 | -0.22(-0.96%) |
Nov 25, 2022 | 22.56 | 22.96 | 22.46 | 22.92 | 194,274 | +0.12(+0.53%) |
Nov 23, 2022 | 22.82 | 23.58 | 22.68 | 22.80 | 855,271 | +0.02(+0.09%) |
Nov 22, 2022 | 22.86 | 23.14 | 22.52 | 22.78 | 1,266,967 | -0.04(-0.18%) |
Nov 21, 2022 | 23.48 | 23.48 | 22.45 | 22.82 | 1,197,398 | -0.87(-3.67%) |
Nov 18, 2022 | 23.90 | 23.90 | 23.01 | 23.69 | 1,262,908 | +0.09(+0.38%) |
Nov 17, 2022 | 23.90 | 24.11 | 22.80 | 23.60 | 4,026,211 | -0.36(-1.50%) |
Nov 16, 2022 | 26.19 | 26.21 | 23.77 | 23.96 | 1,702,886 | -3.10(-11.46%) |
Nov 15, 2022 | 28.00 | 28.51 | 26.81 | 27.06 | 965,362 | -0.43(-1.56%) |
Nov 14, 2022 | 27.00 | 27.57 | 26.36 | 27.49 | 1,050,463 | +0.65(+2.42%) |
Nov 11, 2022 | 28.17 | 28.68 | 26.75 | 26.84 | 1,152,524 | -1.69(-5.92%) |
Nov 10, 2022 | 26.03 | 30.17 | 25.64 | 28.53 | 1,953,102 | +3.04(+11.93%) |
Nov 09, 2022 | 28.15 | 28.21 | 25.23 | 25.49 | 2,124,184 | -2.87(-10.12%) |
Nov 08, 2022 | 28.23 | 29.15 | 27.68 | 28.36 | 675,021 | -0.05(-0.18%) |
Nov 07, 2022 | 28.50 | 29.25 | 28.34 | 28.41 | 943,889 | -0.13(-0.46%) |
Nov 04, 2022 | 30.42 | 30.42 | 28.14 | 28.54 | 1,083,819 | -1.46(-4.87%) |
Nov 03, 2022 | 31.57 | 31.77 | 29.90 | 30.00 | 882,222 | -2.11(-6.57%) |
Nov 02, 2022 | 32.44 | 32.11 | 629,028 | -0.58(-1.77%) | ||
Nov 01, 2022 | 33.62 | 34.02 | 32.46 | 32.69 | 485,500 | -0.79(-2.36%) |
Oct 31, 2022 | 32.20 | 33.59 | 32.18 | 33.48 | 713,841 | +0.74(+2.26%) |
Oct 28, 2022 | 32.71 | 33.03 | 32.20 | 32.74 | 548,169 | -0.14(-0.43%) |
Oct 27, 2022 | 33.32 | 33.68 | 32.52 | 32.88 | 588,977 | -0.59(-1.76%) |
Oct 26, 2022 | 32.54 | 34.04 | 32.52 | 33.47 | 466,664 | +0.77(+2.35%) |
Oct 25, 2022 | 32.30 | 33.22 | 32.20 | 32.70 | 678,972 | +0.48(+1.49%) |
Oct 24, 2022 | 32.39 | 32.54 | 31.63 | 32.22 | 404,258 | +0.13(+0.41%) |
Oct 21, 2022 | 32.59 | 32.66 | 31.69 | 32.09 | 454,406 | -0.56(-1.72%) |
Oct 20, 2022 | 32.64 | 33.41 | 32.37 | 32.65 | 600,459 | -0.15(-0.46%) |
Oct 19, 2022 | 33.85 | 33.85 | 32.37 | 32.80 | 654,762 | -1.27(-3.73%) |
Oct 18, 2022 | 34.35 | 34.89 | 33.78 | 34.07 | 489,700 | +0.30(+0.89%) |
Oct 17, 2022 | 33.80 | 35.00 | 33.34 | 33.77 | 718,557 | +0.36(+1.08%) |
Oct 14, 2022 | 35.09 | 35.09 | 32.88 | 33.41 | 616,656 | -1.75(-4.98%) |
Oct 13, 2022 | 34.44 | 35.54 | 34.05 | 35.16 | 566,214 | +0.10(+0.29%) |
Oct 12, 2022 | 35.47 | 35.71 | 34.58 | 35.06 | 978,698 | -0.43(-1.21%) |
Oct 11, 2022 | 34.58 | 35.98 | 33.80 | 35.49 | 942,346 | +1.28(+3.74%) |
Oct 10, 2022 | 34.26 | 34.46 | 33.37 | 34.21 | 571,765 | +0.04(+0.12%) |
Oct 07, 2022 | 34.76 | 34.80 | 33.20 | 34.17 | 895,821 | -1.05(-2.98%) |
Oct 06, 2022 | 35.95 | 36.55 | 35.09 | 35.22 | 421,620 | -0.69(-1.92%) |
Oct 05, 2022 | 34.90 | 36.17 | 34.56 | 35.91 | 818,412 | +0.43(+1.21%) |
Oct 04, 2022 | 34.97 | 35.70 | 34.46 | 35.48 | 1,143,586 | +0.87(+2.51%) |