Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.87 | 25.37 | 24.76 | 25.36 | 100,666 | +0.48(+1.92%) |
Dec 29, 2022 | 24.04 | 25.24 | 24.04 | 24.88 | 60,975 | +0.67(+2.75%) |
Dec 28, 2022 | 25.43 | 25.56 | 23.95 | 24.21 | 120,073 | -1.35(-5.27%) |
Dec 27, 2022 | 25.42 | 25.58 | 25.07 | 25.56 | 111,029 | +0.17(+0.67%) |
Dec 23, 2022 | 24.34 | 25.39 | 24.30 | 25.39 | 62,446 | +1.08(+4.43%) |
Dec 22, 2022 | 24.88 | 25.16 | 24.12 | 24.32 | 47,684 | -0.48(-1.95%) |
Dec 21, 2022 | 24.66 | 25.29 | 24.36 | 24.80 | 108,909 | +0.48(+1.99%) |
Dec 20, 2022 | 23.31 | 24.50 | 23.16 | 24.32 | 82,473 | +0.82(+3.50%) |
Dec 19, 2022 | 23.26 | 23.71 | 23.14 | 23.49 | 74,097 | +0.11(+0.47%) |
Dec 16, 2022 | 23.63 | 23.78 | 23.09 | 23.38 | 153,814 | -0.46(-1.92%) |
Dec 15, 2022 | 23.41 | 24.02 | 23.32 | 23.84 | 66,658 | +0.35(+1.48%) |
Dec 14, 2022 | 23.86 | 23.86 | 23.30 | 23.49 | 75,843 | -0.32(-1.35%) |
Dec 13, 2022 | 24.05 | 24.31 | 23.68 | 23.82 | 78,373 | +0.04(+0.18%) |
Dec 12, 2022 | 23.22 | 24.09 | 23.22 | 23.77 | 96,474 | +0.48(+2.07%) |
Dec 09, 2022 | 23.73 | 23.80 | 23.21 | 23.29 | 77,680 | -0.53(-2.21%) |
Dec 08, 2022 | 24.55 | 24.88 | 23.72 | 23.82 | 49,139 | -0.54(-2.23%) |
Dec 07, 2022 | 23.98 | 24.49 | 23.98 | 24.36 | 37,614 | +0.33(+1.38%) |
Dec 06, 2022 | 24.34 | 24.57 | 23.82 | 24.03 | 104,675 | -0.07(-0.28%) |
Dec 05, 2022 | 25.42 | 25.80 | 23.89 | 24.10 | 130,288 | -1.19(-4.72%) |
Dec 02, 2022 | 24.75 | 25.36 | 24.57 | 25.29 | 56,668 | +0.30(+1.19%) |
Dec 01, 2022 | 25.93 | 26.03 | 24.99 | 24.99 | 95,207 | -0.64(-2.48%) |
Nov 30, 2022 | 25.01 | 25.88 | 24.91 | 25.63 | 150,097 | +0.80(+3.21%) |
Nov 29, 2022 | 24.54 | 25.01 | 24.45 | 24.83 | 65,375 | +0.41(+1.67%) |
Nov 28, 2022 | 24.57 | 24.88 | 24.20 | 24.43 | 105,526 | -0.46(-1.84%) |
Nov 25, 2022 | 24.74 | 24.95 | 24.53 | 24.88 | 24,528 | +0.15(+0.62%) |
Nov 23, 2022 | 24.42 | 24.76 | 24.36 | 24.73 | 44,957 | +0.00(+0.00%) |
Nov 22, 2022 | 24.46 | 24.88 | 24.43 | 24.73 | 80,607 | +0.32(+1.32%) |
Nov 21, 2022 | 23.70 | 24.56 | 23.30 | 24.41 | 153,552 | +0.64(+2.71%) |
Nov 18, 2022 | 23.82 | 23.90 | 23.53 | 23.77 | 86,310 | -0.33(-1.37%) |
Nov 17, 2022 | 24.09 | 24.61 | 23.55 | 24.10 | 95,294 | -0.16(-0.66%) |
Nov 16, 2022 | 24.45 | 25.14 | 24.18 | 24.26 | 83,631 | -0.33(-1.34%) |
Nov 15, 2022 | 24.71 | 25.23 | 24.57 | 24.59 | 79,223 | -0.08(-0.31%) |
Nov 14, 2022 | 24.99 | 25.48 | 24.47 | 24.66 | 158,218 | -0.32(-1.29%) |
Nov 11, 2022 | 24.66 | 25.22 | 24.36 | 24.99 | 174,344 | +0.54(+2.22%) |
Nov 10, 2022 | 24.78 | 24.78 | 23.95 | 24.44 | 169,799 | +0.42(+1.76%) |
Nov 09, 2022 | 24.30 | 24.38 | 23.63 | 24.02 | 149,986 | -0.52(-2.11%) |
Nov 08, 2022 | 24.49 | 24.78 | 24.30 | 24.54 | 172,000 | +0.30(+1.22%) |
Nov 07, 2022 | 25.16 | 25.16 | 23.92 | 24.24 | 118,949 | +0.19(+0.77%) |
Nov 04, 2022 | 24.33 | 24.36 | 23.55 | 24.05 | 136,630 | +0.36(+1.54%) |
Nov 03, 2022 | 23.16 | 23.77 | 23.16 | 23.69 | 109,525 | +0.28(+1.19%) |
Nov 02, 2022 | 24.66 | 24.66 | 23.28 | 23.41 | 91,667 | -1.08(-4.39%) |
Nov 01, 2022 | 24.13 | 24.63 | 23.83 | 24.49 | 158,480 | +0.34(+1.40%) |
Oct 31, 2022 | 23.62 | 24.29 | 23.39 | 24.15 | 149,767 | +0.70(+3.00%) |
Oct 28, 2022 | 24.20 | 24.36 | 23.16 | 23.44 | 288,313 | -0.84(-3.47%) |
Oct 27, 2022 | 25.26 | 25.26 | 24.16 | 24.29 | 233,112 | -0.64(-2.58%) |
Oct 26, 2022 | 25.14 | 25.33 | 24.61 | 24.93 | 207,318 | -0.11(-0.42%) |
Oct 25, 2022 | 24.88 | 25.14 | 24.57 | 25.04 | 119,337 | +0.33(+1.35%) |
Oct 24, 2022 | 24.33 | 24.79 | 24.33 | 24.70 | 116,993 | +0.46(+1.88%) |
Oct 21, 2022 | 24.93 | 25.10 | 24.25 | 24.25 | 269,771 | -0.45(-1.82%) |
Oct 20, 2022 | 24.47 | 24.88 | 24.37 | 24.69 | 98,046 | +0.20(+0.80%) |
Oct 19, 2022 | 24.17 | 24.67 | 23.94 | 24.50 | 133,345 | +0.57(+2.38%) |
Oct 18, 2022 | 23.38 | 23.95 | 22.84 | 23.93 | 107,982 | +0.64(+2.73%) |
Oct 17, 2022 | 22.82 | 23.45 | 22.77 | 23.29 | 66,030 | +0.53(+2.33%) |
Oct 14, 2022 | 23.27 | 23.52 | 22.63 | 22.76 | 57,413 | -0.40(-1.72%) |
Oct 13, 2022 | 22.97 | 23.88 | 22.57 | 23.16 | 171,825 | -0.01(-0.04%) |
Oct 12, 2022 | 22.82 | 23.35 | 22.49 | 23.17 | 69,959 | +0.33(+1.46%) |
Oct 11, 2022 | 22.93 | 23.21 | 22.44 | 22.84 | 77,048 | -0.23(-0.99%) |
Oct 10, 2022 | 23.72 | 23.87 | 22.84 | 23.06 | 116,836 | -0.06(-0.25%) |
Oct 07, 2022 | 22.65 | 23.41 | 22.36 | 23.12 | 204,022 | +0.42(+1.87%) |
Oct 06, 2022 | 22.18 | 22.71 | 22.05 | 22.70 | 85,888 | +0.42(+1.87%) |
Oct 05, 2022 | 22.17 | 22.31 | 21.92 | 22.28 | 58,179 | -0.07(-0.29%) |
Oct 04, 2022 | 22.40 | 22.72 | 22.06 | 22.35 | 84,167 | +0.60(+2.74%) |