Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.36 | 20.37 | 20.01 | 20.31 | 528,516 | -0.17(-0.83%) |
Dec 29, 2022 | 20.12 | 20.59 | 20.02 | 20.48 | 463,731 | +0.53(+2.66%) |
Dec 28, 2022 | 20.07 | 20.31 | 19.87 | 19.95 | 362,520 | -0.06(-0.30%) |
Dec 27, 2022 | 20.64 | 20.65 | 19.84 | 20.01 | 466,504 | -0.64(-3.10%) |
Dec 23, 2022 | 20.66 | 20.97 | 20.45 | 20.65 | 523,340 | +0.05(+0.24%) |
Dec 22, 2022 | 20.50 | 20.78 | 20.20 | 20.60 | 640,636 | +0.04(+0.19%) |
Dec 21, 2022 | 20.61 | 20.68 | 20.19 | 20.56 | 519,143 | +0.04(+0.19%) |
Dec 20, 2022 | 20.26 | 20.95 | 20.26 | 20.52 | 1,403,739 | +0.22(+1.08%) |
Dec 19, 2022 | 20.10 | 20.80 | 20.10 | 20.30 | 1,059,258 | +0.21(+1.05%) |
Dec 16, 2022 | 20.07 | 20.39 | 19.59 | 20.09 | 2,539,096 | -0.09(-0.45%) |
Dec 15, 2022 | 20.51 | 20.66 | 20.02 | 20.18 | 1,868,347 | -0.47(-2.28%) |
Dec 14, 2022 | 20.78 | 21.01 | 20.51 | 20.65 | 936,076 | -0.21(-1.01%) |
Dec 13, 2022 | 21.43 | 21.43 | 20.75 | 20.86 | 1,534,335 | +0.02(+0.10%) |
Dec 12, 2022 | 21.64 | 21.83 | 20.61 | 20.84 | 1,412,679 | -0.54(-2.53%) |
Dec 09, 2022 | 22.97 | 22.97 | 21.31 | 21.38 | 1,552,402 | -1.63(-7.08%) |
Dec 08, 2022 | 23.48 | 23.56 | 22.64 | 23.01 | 957,936 | -0.51(-2.17%) |
Dec 07, 2022 | 22.92 | 23.60 | 22.75 | 23.52 | 487,432 | +0.66(+2.89%) |
Dec 06, 2022 | 23.41 | 23.52 | 22.53 | 22.86 | 1,295,149 | -0.54(-2.31%) |
Dec 05, 2022 | 24.75 | 24.91 | 23.22 | 23.40 | 1,924,130 | -1.58(-6.33%) |
Dec 02, 2022 | 24.82 | 25.16 | 24.67 | 24.98 | 301,902 | +0.04(+0.16%) |
Dec 01, 2022 | 25.27 | 25.29 | 24.64 | 24.94 | 536,195 | -0.34(-1.34%) |
Nov 30, 2022 | 25.68 | 25.71 | 24.84 | 25.28 | 821,556 | -0.28(-1.10%) |
Nov 29, 2022 | 25.32 | 25.62 | 25.16 | 25.56 | 295,608 | +0.19(+0.75%) |
Nov 28, 2022 | 25.92 | 25.92 | 25.25 | 25.37 | 375,837 | -0.73(-2.80%) |
Nov 25, 2022 | 26.02 | 26.29 | 26.01 | 26.10 | 86,883 | +0.11(+0.42%) |
Nov 23, 2022 | 26.06 | 26.34 | 25.38 | 25.99 | 322,071 | -0.05(-0.19%) |
Nov 22, 2022 | 25.94 | 26.07 | 25.40 | 26.04 | 406,601 | -0.03(-0.12%) |
Nov 21, 2022 | 26.51 | 26.61 | 26.06 | 26.07 | 332,168 | -0.44(-1.66%) |
Nov 18, 2022 | 26.43 | 26.73 | 26.05 | 26.51 | 369,464 | +0.54(+2.08%) |
Nov 17, 2022 | 26.30 | 26.41 | 25.88 | 25.97 | 368,081 | -0.44(-1.67%) |
Nov 16, 2022 | 26.84 | 27.38 | 26.07 | 26.41 | 425,888 | -0.28(-1.05%) |
Nov 15, 2022 | 26.02 | 26.91 | 25.95 | 26.69 | 560,203 | +0.87(+3.37%) |
Nov 14, 2022 | 26.50 | 26.99 | 25.80 | 25.82 | 343,334 | -0.68(-2.57%) |
Nov 11, 2022 | 25.83 | 26.67 | 25.66 | 26.50 | 783,729 | +0.63(+2.44%) |
Nov 10, 2022 | 25.40 | 25.96 | 24.75 | 25.87 | 547,185 | +1.32(+5.38%) |
Nov 09, 2022 | 24.47 | 25.44 | 24.41 | 24.55 | 595,732 | +0.04(+0.16%) |
Nov 08, 2022 | 24.89 | 24.96 | 24.31 | 24.51 | 827,270 | -0.33(-1.33%) |
Nov 07, 2022 | 25.35 | 25.54 | 24.78 | 24.84 | 721,263 | -0.80(-3.12%) |
Nov 04, 2022 | 27.05 | 27.24 | 24.80 | 25.64 | 1,473,567 | -2.88(-10.10%) |
Nov 03, 2022 | 28.83 | 28.93 | 26.36 | 28.52 | 1,162,344 | -0.32(-1.11%) |
Nov 02, 2022 | 29.98 | 30.14 | 28.80 | 28.84 | 677,310 | -1.12(-3.74%) |
Nov 01, 2022 | 28.79 | 30.13 | 28.36 | 29.96 | 1,328,279 | +1.36(+4.76%) |
Oct 31, 2022 | 28.26 | 28.87 | 28.02 | 28.60 | 573,691 | +0.16(+0.56%) |
Oct 28, 2022 | 28.27 | 28.93 | 28.08 | 28.44 | 621,979 | +0.41(+1.46%) |
Oct 27, 2022 | 28.89 | 29.25 | 27.95 | 28.03 | 316,386 | -0.68(-2.37%) |
Oct 26, 2022 | 28.60 | 29.34 | 28.37 | 28.71 | 495,935 | +0.37(+1.31%) |
Oct 25, 2022 | 28.66 | 29.20 | 28.31 | 28.34 | 525,560 | -0.64(-2.21%) |
Oct 24, 2022 | 28.47 | 29.26 | 28.33 | 28.98 | 711,545 | +0.36(+1.26%) |
Oct 21, 2022 | 28.07 | 28.86 | 27.04 | 28.62 | 388,496 | +0.76(+2.73%) |
Oct 20, 2022 | 27.52 | 28.06 | 27.21 | 27.86 | 364,282 | +0.11(+0.40%) |
Oct 19, 2022 | 28.38 | 28.45 | 27.30 | 27.75 | 437,089 | -0.65(-2.29%) |
Oct 18, 2022 | 28.19 | 28.75 | 27.95 | 28.40 | 527,123 | +0.57(+2.05%) |
Oct 17, 2022 | 27.44 | 28.13 | 27.44 | 27.83 | 558,244 | +0.61(+2.24%) |
Oct 14, 2022 | 28.05 | 28.18 | 27.18 | 27.22 | 488,602 | -0.75(-2.68%) |
Oct 13, 2022 | 26.25 | 28.05 | 25.98 | 27.97 | 577,296 | +1.47(+5.55%) |
Oct 12, 2022 | 26.49 | 26.60 | 26.10 | 26.50 | 234,444 | -0.03(-0.11%) |
Oct 11, 2022 | 26.11 | 26.71 | 25.68 | 26.53 | 482,356 | +0.46(+1.76%) |
Oct 10, 2022 | 26.41 | 26.48 | 25.81 | 26.07 | 353,993 | -0.41(-1.55%) |
Oct 07, 2022 | 26.87 | 26.90 | 26.27 | 26.48 | 506,945 | -0.36(-1.34%) |
Oct 06, 2022 | 26.37 | 26.98 | 26.33 | 26.84 | 422,538 | +0.46(+1.74%) |
Oct 05, 2022 | 26.30 | 26.56 | 26.04 | 26.38 | 450,106 | -0.19(-0.72%) |
Oct 04, 2022 | 26.58 | 26.87 | 26.27 | 26.57 | 543,421 | +0.51(+1.96%) |