Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.75 | 23.17 | 22.01 | 22.68 | 530,991 | -0.14(-0.61%) |
Dec 29, 2022 | 21.96 | 23.59 | 21.70 | 22.82 | 568,575 | +1.05(+4.82%) |
Dec 28, 2022 | 21.98 | 22.54 | 21.66 | 21.77 | 379,949 | -0.17(-0.77%) |
Dec 27, 2022 | 22.31 | 23.32 | 21.71 | 21.94 | 379,182 | -0.31(-1.39%) |
Dec 23, 2022 | 23.46 | 23.79 | 21.76 | 22.25 | 307,675 | -1.22(-5.20%) |
Dec 22, 2022 | 23.35 | 23.94 | 23.03 | 23.47 | 352,806 | -0.09(-0.38%) |
Dec 21, 2022 | 22.69 | 23.78 | 22.69 | 23.56 | 390,235 | +0.94(+4.16%) |
Dec 20, 2022 | 21.90 | 22.85 | 21.90 | 22.62 | 424,442 | +0.60(+2.72%) |
Dec 19, 2022 | 22.75 | 23.31 | 21.29 | 22.02 | 602,202 | -1.20(-5.17%) |
Dec 16, 2022 | 22.73 | 23.39 | 22.48 | 23.22 | 1,451,807 | +0.19(+0.83%) |
Dec 15, 2022 | 23.51 | 23.66 | 22.90 | 23.03 | 398,064 | -0.74(-3.11%) |
Dec 14, 2022 | 23.48 | 23.99 | 23.15 | 23.77 | 325,585 | +0.22(+0.93%) |
Dec 13, 2022 | 23.33 | 23.84 | 22.89 | 23.55 | 450,956 | +0.82(+3.61%) |
Dec 12, 2022 | 21.81 | 22.87 | 21.63 | 22.73 | 275,305 | +0.97(+4.46%) |
Dec 09, 2022 | 22.45 | 22.45 | 21.72 | 21.76 | 208,032 | -0.80(-3.55%) |
Dec 08, 2022 | 22.51 | 22.99 | 22.09 | 22.56 | 199,749 | +0.15(+0.67%) |
Dec 07, 2022 | 22.54 | 22.67 | 22.11 | 22.41 | 431,492 | -0.11(-0.49%) |
Dec 06, 2022 | 22.94 | 23.30 | 22.36 | 22.52 | 313,529 | -0.52(-2.26%) |
Dec 05, 2022 | 24.10 | 24.10 | 22.39 | 23.04 | 307,896 | -1.22(-5.03%) |
Dec 02, 2022 | 23.17 | 24.54 | 23.02 | 24.26 | 220,817 | +0.72(+3.06%) |
Dec 01, 2022 | 23.92 | 24.16 | 23.31 | 23.54 | 209,599 | -0.36(-1.51%) |
Nov 30, 2022 | 22.80 | 23.94 | 22.56 | 23.90 | 398,288 | +1.34(+5.94%) |
Nov 29, 2022 | 22.57 | 23.06 | 22.44 | 22.56 | 272,366 | -0.13(-0.57%) |
Nov 28, 2022 | 22.59 | 23.56 | 22.47 | 22.69 | 184,805 | +0.08(+0.35%) |
Nov 25, 2022 | 22.56 | 23.24 | 22.47 | 22.61 | 112,862 | +0.05(+0.22%) |
Nov 23, 2022 | 22.52 | 22.76 | 22.09 | 22.56 | 169,838 | +0.13(+0.58%) |
Nov 22, 2022 | 21.80 | 22.51 | 21.09 | 22.43 | 197,348 | +0.76(+3.51%) |
Nov 21, 2022 | 21.71 | 22.07 | 21.44 | 21.67 | 273,230 | -0.04(-0.18%) |
Nov 18, 2022 | 21.91 | 22.10 | 21.59 | 21.71 | 221,164 | +0.38(+1.78%) |
Nov 17, 2022 | 21.05 | 21.35 | 20.68 | 21.33 | 173,697 | +0.13(+0.61%) |
Nov 16, 2022 | 21.84 | 22.01 | 21.02 | 21.20 | 219,459 | -0.77(-3.50%) |
Nov 15, 2022 | 23.05 | 23.57 | 21.67 | 21.97 | 240,150 | -0.39(-1.74%) |
Nov 14, 2022 | 22.42 | 22.95 | 22.14 | 22.36 | 909,068 | -0.16(-0.71%) |
Nov 11, 2022 | 21.87 | 23.27 | 21.87 | 22.52 | 327,295 | +0.42(+1.90%) |
Nov 10, 2022 | 21.48 | 22.40 | 21.30 | 22.10 | 558,009 | +1.65(+8.07%) |
Nov 09, 2022 | 20.81 | 20.98 | 20.23 | 20.45 | 402,033 | -0.36(-1.73%) |
Nov 08, 2022 | 21.06 | 21.64 | 20.41 | 20.81 | 303,747 | -0.03(-0.14%) |
Nov 07, 2022 | 20.68 | 21.16 | 20.46 | 20.84 | 339,228 | +0.11(+0.53%) |
Nov 04, 2022 | 21.18 | 21.18 | 20.17 | 20.73 | 441,493 | -0.32(-1.52%) |
Nov 03, 2022 | 23.51 | 23.69 | 19.82 | 21.05 | 434,665 | -3.19(-13.16%) |
Nov 02, 2022 | 24.81 | 25.50 | 24.16 | 24.24 | 258,871 | -0.49(-1.98%) |
Nov 01, 2022 | 24.05 | 24.93 | 24.02 | 24.73 | 274,229 | +1.06(+4.48%) |
Oct 31, 2022 | 23.48 | 24.08 | 23.31 | 23.67 | 328,327 | -0.21(-0.88%) |
Oct 28, 2022 | 22.89 | 24.06 | 22.33 | 23.88 | 277,004 | +1.17(+5.15%) |
Oct 27, 2022 | 23.23 | 23.65 | 22.42 | 22.71 | 248,112 | -0.25(-1.09%) |
Oct 26, 2022 | 22.38 | 23.84 | 22.23 | 22.96 | 316,000 | +0.65(+2.91%) |
Oct 25, 2022 | 22.38 | 23.05 | 22.25 | 22.31 | 383,209 | +0.11(+0.50%) |
Oct 24, 2022 | 23.23 | 23.23 | 21.70 | 22.20 | 359,944 | -1.05(-4.52%) |
Oct 21, 2022 | 22.83 | 23.43 | 22.51 | 23.25 | 261,140 | +0.61(+2.69%) |
Oct 20, 2022 | 22.48 | 23.57 | 22.48 | 22.64 | 179,627 | +0.17(+0.76%) |
Oct 19, 2022 | 23.36 | 23.59 | 22.17 | 22.47 | 563,612 | -1.24(-5.23%) |
Oct 18, 2022 | 24.12 | 24.51 | 23.59 | 23.71 | 256,959 | -0.02(-0.08%) |
Oct 17, 2022 | 22.74 | 24.07 | 22.42 | 23.73 | 301,617 | +1.36(+6.08%) |
Oct 14, 2022 | 22.94 | 23.43 | 22.27 | 22.37 | 218,281 | -0.31(-1.37%) |
Oct 13, 2022 | 21.75 | 22.77 | 21.60 | 22.68 | 225,747 | +0.22(+0.98%) |
Oct 12, 2022 | 22.17 | 22.60 | 21.74 | 22.46 | 184,176 | +0.29(+1.31%) |
Oct 11, 2022 | 21.93 | 22.32 | 21.49 | 22.17 | 355,470 | +0.19(+0.86%) |
Oct 10, 2022 | 22.24 | 22.42 | 21.82 | 21.98 | 277,752 | -0.38(-1.70%) |
Oct 07, 2022 | 22.77 | 23.09 | 22.31 | 22.36 | 457,670 | -0.76(-3.29%) |
Oct 06, 2022 | 22.82 | 23.44 | 22.64 | 23.12 | 404,190 | +0.34(+1.49%) |
Oct 05, 2022 | 22.30 | 22.87 | 21.70 | 22.78 | 505,964 | +0.18(+0.80%) |
Oct 04, 2022 | 24.33 | 26.32 | 22.16 | 22.60 | 801,373 | -1.57(-6.50%) |