Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.17 | 24.76 | 24.17 | 24.72 | 57,974 | +0.08(+0.32%) |
Dec 29, 2022 | 24.07 | 24.71 | 23.95 | 24.64 | 61,947 | +0.86(+3.62%) |
Dec 28, 2022 | 23.90 | 24.11 | 23.67 | 23.78 | 75,902 | -0.21(-0.88%) |
Dec 27, 2022 | 24.23 | 24.25 | 23.80 | 23.99 | 59,436 | -0.39(-1.60%) |
Dec 23, 2022 | 24.41 | 24.51 | 24.10 | 24.38 | 48,999 | -0.30(-1.22%) |
Dec 22, 2022 | 24.95 | 24.95 | 24.19 | 24.68 | 126,316 | -0.60(-2.37%) |
Dec 21, 2022 | 25.02 | 25.40 | 24.75 | 25.28 | 64,564 | +0.40(+1.61%) |
Dec 20, 2022 | 24.53 | 25.21 | 24.52 | 24.88 | 37,093 | +0.14(+0.57%) |
Dec 19, 2022 | 25.37 | 25.37 | 24.63 | 24.74 | 57,687 | -0.69(-2.73%) |
Dec 16, 2022 | 25.58 | 25.85 | 25.23 | 25.43 | 49,422 | -0.28(-1.07%) |
Dec 15, 2022 | 26.23 | 26.40 | 25.67 | 25.71 | 36,711 | -1.08(-4.03%) |
Dec 14, 2022 | 26.77 | 27.07 | 26.40 | 26.79 | 66,959 | -0.01(-0.04%) |
Dec 13, 2022 | 28.27 | 28.27 | 26.63 | 26.80 | 51,665 | +0.02(+0.07%) |
Dec 12, 2022 | 26.30 | 26.79 | 26.30 | 26.78 | 224,418 | +0.30(+1.13%) |
Dec 09, 2022 | 26.64 | 26.92 | 26.46 | 26.48 | 19,286 | -0.38(-1.41%) |
Dec 08, 2022 | 26.42 | 27.00 | 26.12 | 26.86 | 49,755 | +0.75(+2.87%) |
Dec 07, 2022 | 25.86 | 26.20 | 25.86 | 26.11 | 44,836 | -0.09(-0.35%) |
Dec 06, 2022 | 26.85 | 26.85 | 26.03 | 26.20 | 15,966 | -0.57(-2.12%) |
Dec 05, 2022 | 27.94 | 28.03 | 26.77 | 26.77 | 50,656 | -1.34(-4.77%) |
Dec 02, 2022 | 27.27 | 28.20 | 27.23 | 28.11 | 91,393 | +0.24(+0.86%) |
Dec 01, 2022 | 27.56 | 27.93 | 27.29 | 27.87 | 60,646 | +0.24(+0.87%) |
Nov 30, 2022 | 26.15 | 27.63 | 26.15 | 27.63 | 40,681 | +1.65(+6.35%) |
Nov 29, 2022 | 26.19 | 26.50 | 25.95 | 25.98 | 21,650 | +0.02(+0.08%) |
Nov 28, 2022 | 26.17 | 26.60 | 25.92 | 25.96 | 45,460 | -0.45(-1.69%) |
Nov 25, 2022 | 26.46 | 26.49 | 26.25 | 26.41 | 8,309 | -0.20(-0.75%) |
Nov 23, 2022 | 26.04 | 26.72 | 26.03 | 26.61 | 43,241 | +0.65(+2.49%) |
Nov 22, 2022 | 25.86 | 25.98 | 25.41 | 25.96 | 106,707 | +0.06(+0.23%) |
Nov 21, 2022 | 26.29 | 26.34 | 25.77 | 25.90 | 65,793 | -0.67(-2.52%) |
Nov 18, 2022 | 27.31 | 27.31 | 26.39 | 26.57 | 50,011 | -0.40(-1.48%) |
Nov 17, 2022 | 26.82 | 27.23 | 26.60 | 26.97 | 41,265 | -0.67(-2.42%) |
Nov 16, 2022 | 28.50 | 28.50 | 27.56 | 27.64 | 36,925 | -1.29(-4.46%) |
Nov 15, 2022 | 29.03 | 29.40 | 28.67 | 28.93 | 99,025 | +1.01(+3.62%) |
Nov 14, 2022 | 28.26 | 28.52 | 27.85 | 27.92 | 29,687 | -0.59(-2.07%) |
Nov 11, 2022 | 26.95 | 28.64 | 26.78 | 28.51 | 27,885 | +1.57(+5.83%) |
Nov 10, 2022 | 26.35 | 27.01 | 26.25 | 26.94 | 71,063 | +2.35(+9.56%) |
Nov 09, 2022 | 25.46 | 25.46 | 24.52 | 24.59 | 59,652 | -1.40(-5.39%) |
Nov 08, 2022 | 25.82 | 26.55 | 25.29 | 25.99 | 23,396 | +0.18(+0.70%) |
Nov 07, 2022 | 26.31 | 26.33 | 25.67 | 25.81 | 14,599 | -0.25(-0.96%) |
Nov 04, 2022 | 27.15 | 27.15 | 25.52 | 26.06 | 29,162 | -0.27(-1.03%) |
Nov 03, 2022 | 25.94 | 27.06 | 25.94 | 26.33 | 23,635 | +0.01(+0.04%) |
Nov 02, 2022 | 27.58 | 27.69 | 26.30 | 26.32 | 36,615 | -1.68(-6.00%) |
Nov 01, 2022 | 28.84 | 28.99 | 27.98 | 28.00 | 48,377 | +0.01(+0.04%) |
Oct 31, 2022 | 27.98 | 28.30 | 27.65 | 27.99 | 20,464 | -0.31(-1.10%) |
Oct 28, 2022 | 27.97 | 28.31 | 27.57 | 28.30 | 59,464 | +0.00(+0.00%) |
Oct 27, 2022 | 28.58 | 28.77 | 28.18 | 28.30 | 258,527 | -0.17(-0.60%) |
Oct 26, 2022 | 28.36 | 29.48 | 28.36 | 28.47 | 17,498 | -0.41(-1.42%) |
Oct 25, 2022 | 27.69 | 28.92 | 27.69 | 28.88 | 37,010 | +1.34(+4.87%) |
Oct 24, 2022 | 27.78 | 27.78 | 26.64 | 27.54 | 62,187 | -0.57(-2.03%) |
Oct 21, 2022 | 27.41 | 28.11 | 27.06 | 28.11 | 41,040 | +0.49(+1.77%) |
Oct 20, 2022 | 27.44 | 28.38 | 27.44 | 27.62 | 16,786 | +0.16(+0.58%) |
Oct 19, 2022 | 27.87 | 28.06 | 27.32 | 27.46 | 44,554 | -1.01(-3.55%) |
Oct 18, 2022 | 28.95 | 29.15 | 28.14 | 28.47 | 96,430 | +0.43(+1.53%) |
Oct 17, 2022 | 27.46 | 28.26 | 27.42 | 28.04 | 52,774 | +1.49(+5.61%) |
Oct 14, 2022 | 28.32 | 28.32 | 26.53 | 26.55 | 27,764 | -1.30(-4.67%) |
Oct 13, 2022 | 26.62 | 28.02 | 26.21 | 27.85 | 52,048 | -0.08(-0.28%) |
Oct 12, 2022 | 27.58 | 27.96 | 27.13 | 27.93 | 21,366 | +0.44(+1.59%) |
Oct 11, 2022 | 27.68 | 27.87 | 26.59 | 27.49 | 25,238 | -0.49(-1.75%) |
Oct 10, 2022 | 28.75 | 28.75 | 27.54 | 27.98 | 32,470 | -0.78(-2.71%) |
Oct 07, 2022 | 29.74 | 29.74 | 28.63 | 28.76 | 66,692 | -1.68(-5.52%) |
Oct 06, 2022 | 30.39 | 31.05 | 30.08 | 30.44 | 66,137 | -0.03(-0.10%) |
Oct 05, 2022 | 30.05 | 30.60 | 29.62 | 30.47 | 36,536 | -0.15(-0.49%) |
Oct 04, 2022 | 29.84 | 30.64 | 29.84 | 30.62 | 23,194 | +1.68(+5.81%) |