Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.22 | 23.25 | 22.99 | 23.12 | 145,756 | -0.13(-0.56%) |
Dec 29, 2022 | 23.25 | 23.35 | 23.09 | 23.25 | 112,049 | +0.19(+0.81%) |
Dec 28, 2022 | 23.54 | 23.54 | 23.02 | 23.07 | 83,152 | -0.27(-1.16%) |
Dec 27, 2022 | 23.51 | 23.56 | 23.19 | 23.34 | 87,519 | -0.04(-0.16%) |
Dec 23, 2022 | 23.25 | 23.42 | 23.25 | 23.38 | 248,779 | +0.13(+0.56%) |
Dec 22, 2022 | 23.36 | 23.36 | 22.88 | 23.25 | 99,335 | -0.16(-0.68%) |
Dec 21, 2022 | 23.26 | 23.62 | 23.09 | 23.40 | 118,762 | +0.41(+1.79%) |
Dec 20, 2022 | 22.87 | 23.09 | 22.84 | 22.99 | 115,759 | +0.19(+0.82%) |
Dec 19, 2022 | 22.71 | 23.31 | 22.60 | 22.81 | 153,922 | +0.09(+0.41%) |
Dec 16, 2022 | 23.00 | 23.20 | 22.71 | 22.71 | 349,040 | -0.24(-1.06%) |
Dec 15, 2022 | 23.19 | 23.28 | 22.85 | 22.95 | 183,570 | -0.45(-1.92%) |
Dec 14, 2022 | 23.69 | 23.70 | 23.25 | 23.40 | 229,471 | -0.21(-0.87%) |
Dec 13, 2022 | 23.95 | 24.11 | 23.42 | 23.61 | 288,908 | +0.06(+0.24%) |
Dec 12, 2022 | 23.31 | 23.66 | 23.15 | 23.55 | 158,879 | +0.36(+1.53%) |
Dec 09, 2022 | 23.07 | 23.37 | 23.07 | 23.20 | 121,236 | +0.07(+0.32%) |
Dec 08, 2022 | 23.02 | 23.28 | 22.99 | 23.12 | 72,370 | +0.16(+0.69%) |
Dec 07, 2022 | 23.18 | 23.40 | 22.96 | 22.96 | 92,164 | -0.29(-1.25%) |
Dec 06, 2022 | 23.15 | 23.34 | 23.12 | 23.25 | 75,766 | +0.00(+0.00%) |
Dec 05, 2022 | 23.90 | 23.92 | 23.00 | 23.25 | 136,252 | -0.68(-2.85%) |
Dec 02, 2022 | 23.94 | 23.97 | 23.79 | 23.94 | 98,995 | -0.21(-0.85%) |
Dec 01, 2022 | 24.31 | 24.35 | 23.87 | 24.14 | 132,632 | -0.24(-1.00%) |
Nov 30, 2022 | 23.90 | 24.46 | 23.37 | 24.39 | 229,184 | +0.52(+2.20%) |
Nov 29, 2022 | 24.06 | 24.16 | 23.82 | 23.86 | 124,736 | -0.18(-0.74%) |
Nov 28, 2022 | 24.49 | 24.49 | 23.91 | 24.04 | 76,606 | -0.50(-2.02%) |
Nov 25, 2022 | 24.55 | 24.68 | 24.04 | 24.54 | 28,367 | +0.14(+0.58%) |
Nov 23, 2022 | 24.59 | 24.70 | 24.31 | 24.40 | 96,500 | -0.35(-1.40%) |
Nov 22, 2022 | 24.89 | 24.97 | 24.41 | 24.74 | 138,474 | -0.02(-0.08%) |
Nov 21, 2022 | 24.67 | 24.85 | 24.57 | 24.76 | 144,297 | +0.04(+0.15%) |
Nov 18, 2022 | 24.94 | 25.00 | 24.50 | 24.72 | 154,817 | +0.10(+0.42%) |
Nov 17, 2022 | 24.69 | 24.76 | 24.43 | 24.62 | 133,083 | -0.22(-0.90%) |
Nov 16, 2022 | 25.12 | 25.20 | 24.69 | 24.84 | 149,347 | -0.24(-0.97%) |
Nov 15, 2022 | 25.04 | 25.30 | 24.74 | 25.09 | 161,702 | +0.23(+0.94%) |
Nov 14, 2022 | 24.81 | 25.30 | 24.59 | 24.85 | 134,781 | +0.03(+0.11%) |
Nov 11, 2022 | 25.81 | 25.81 | 24.75 | 24.83 | 245,167 | -1.04(-4.01%) |
Nov 10, 2022 | 25.66 | 26.17 | 25.44 | 25.86 | 197,603 | +0.70(+2.79%) |
Nov 09, 2022 | 25.26 | 25.46 | 25.07 | 25.16 | 146,011 | -0.17(-0.66%) |
Nov 08, 2022 | 25.17 | 25.52 | 25.13 | 25.33 | 190,972 | -0.02(-0.07%) |
Nov 07, 2022 | 25.18 | 25.48 | 25.12 | 25.35 | 187,584 | +0.25(+1.01%) |
Nov 04, 2022 | 24.21 | 25.11 | 24.21 | 25.10 | 139,594 | +0.94(+3.91%) |
Nov 03, 2022 | 23.96 | 24.34 | 23.57 | 24.15 | 185,182 | +0.09(+0.39%) |
Nov 02, 2022 | 24.48 | 23.97 | 24.06 | 191,189 | -0.51(-2.06%) | |
Nov 01, 2022 | 24.63 | 24.85 | 24.53 | 24.56 | 124,689 | -0.14(-0.57%) |
Oct 31, 2022 | 24.21 | 24.81 | 24.13 | 24.70 | 216,053 | +0.66(+2.76%) |
Oct 28, 2022 | 23.57 | 24.15 | 23.55 | 24.04 | 253,871 | +0.67(+2.88%) |
Oct 27, 2022 | 23.25 | 23.79 | 23.25 | 23.37 | 220,965 | +0.21(+0.89%) |
Oct 26, 2022 | 23.38 | 23.46 | 22.90 | 23.16 | 217,981 | +0.71(+3.17%) |
Oct 25, 2022 | 22.49 | 22.77 | 22.41 | 22.45 | 238,659 | -0.04(-0.17%) |
Oct 24, 2022 | 22.41 | 22.77 | 22.41 | 22.49 | 283,286 | +0.11(+0.50%) |
Oct 21, 2022 | 22.02 | 22.45 | 21.84 | 22.38 | 115,777 | +0.58(+2.66%) |
Oct 20, 2022 | 22.33 | 22.38 | 21.55 | 21.80 | 98,336 | -0.54(-2.43%) |
Oct 19, 2022 | 22.04 | 22.39 | 21.97 | 22.34 | 130,010 | +0.06(+0.25%) |
Oct 18, 2022 | 22.72 | 22.72 | 22.17 | 22.28 | 117,409 | -0.04(-0.17%) |
Oct 17, 2022 | 22.40 | 22.80 | 22.15 | 22.32 | 119,263 | +0.32(+1.47%) |
Oct 14, 2022 | 22.33 | 22.51 | 21.91 | 21.99 | 97,461 | -0.12(-0.54%) |
Oct 13, 2022 | 20.93 | 22.18 | 20.83 | 22.12 | 137,823 | +1.00(+4.74%) |
Oct 12, 2022 | 21.10 | 21.33 | 20.86 | 21.11 | 105,912 | -0.04(-0.18%) |
Oct 11, 2022 | 20.98 | 21.34 | 20.95 | 21.15 | 101,072 | +0.06(+0.31%) |
Oct 10, 2022 | 21.25 | 21.26 | 20.95 | 21.09 | 81,108 | +0.06(+0.31%) |
Oct 07, 2022 | 21.17 | 21.17 | 20.92 | 21.02 | 147,850 | -0.31(-1.43%) |
Oct 06, 2022 | 21.19 | 21.38 | 21.03 | 21.33 | 99,286 | -0.05(-0.22%) |
Oct 05, 2022 | 21.32 | 21.60 | 21.22 | 21.37 | 103,355 | -0.28(-1.28%) |
Oct 04, 2022 | 21.04 | 21.66 | 21.04 | 21.65 | 137,332 | +0.78(+3.73%) |