Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.26 | 23.36 | 22.87 | 22.99 | 456,649 | -0.45(-1.93%) |
Dec 29, 2022 | 23.25 | 23.51 | 23.16 | 23.44 | 353,790 | +0.28(+1.23%) |
Dec 28, 2022 | 23.61 | 23.83 | 23.11 | 23.16 | 214,083 | -0.49(-2.08%) |
Dec 27, 2022 | 23.67 | 23.85 | 23.57 | 23.65 | 298,412 | -0.02(-0.08%) |
Dec 23, 2022 | 23.53 | 23.78 | 23.50 | 23.67 | 232,333 | +0.10(+0.42%) |
Dec 22, 2022 | 23.58 | 23.72 | 23.28 | 23.57 | 307,126 | -0.19(-0.79%) |
Dec 21, 2022 | 23.39 | 23.82 | 23.29 | 23.76 | 478,665 | +0.82(+3.55%) |
Dec 20, 2022 | 23.36 | 23.47 | 22.66 | 22.94 | 676,159 | -0.60(-2.55%) |
Dec 19, 2022 | 23.88 | 24.03 | 23.47 | 23.54 | 485,953 | -0.33(-1.40%) |
Dec 16, 2022 | 23.74 | 24.03 | 23.62 | 23.87 | 720,654 | -0.14(-0.57%) |
Dec 15, 2022 | 24.85 | 24.85 | 23.99 | 24.01 | 451,790 | -1.11(-4.42%) |
Dec 14, 2022 | 24.97 | 25.32 | 24.91 | 25.12 | 498,605 | +0.13(+0.51%) |
Dec 13, 2022 | 25.48 | 25.83 | 24.92 | 24.99 | 1,240,506 | +0.25(+0.99%) |
Dec 12, 2022 | 24.30 | 24.87 | 24.25 | 24.75 | 475,176 | +0.45(+1.86%) |
Dec 09, 2022 | 24.20 | 24.42 | 24.10 | 24.30 | 522,367 | +0.02(+0.08%) |
Dec 08, 2022 | 24.32 | 24.50 | 24.09 | 24.28 | 469,343 | +0.04(+0.16%) |
Dec 07, 2022 | 24.49 | 24.57 | 24.18 | 24.24 | 400,899 | -0.40(-1.63%) |
Dec 06, 2022 | 24.47 | 24.70 | 24.35 | 24.64 | 408,291 | +0.13(+0.52%) |
Dec 05, 2022 | 25.03 | 25.25 | 24.51 | 24.51 | 378,879 | -0.71(-2.83%) |
Dec 02, 2022 | 25.11 | 25.40 | 24.99 | 25.23 | 280,865 | -0.16(-0.62%) |
Dec 01, 2022 | 25.23 | 25.45 | 24.98 | 25.38 | 358,499 | +0.16(+0.62%) |
Nov 30, 2022 | 24.79 | 25.23 | 24.37 | 25.23 | 533,780 | +0.42(+1.70%) |
Nov 29, 2022 | 24.81 | 24.99 | 24.61 | 24.81 | 568,879 | +0.05(+0.20%) |
Nov 28, 2022 | 24.90 | 25.22 | 24.62 | 24.76 | 509,300 | -0.33(-1.33%) |
Nov 25, 2022 | 24.91 | 25.22 | 24.91 | 25.09 | 151,797 | +0.17(+0.67%) |
Nov 23, 2022 | 25.09 | 25.16 | 24.71 | 24.92 | 374,627 | -0.13(-0.51%) |
Nov 22, 2022 | 24.73 | 25.07 | 24.73 | 25.05 | 838,697 | +0.40(+1.63%) |
Nov 21, 2022 | 24.58 | 24.82 | 24.45 | 24.65 | 586,547 | +0.02(+0.08%) |
Nov 18, 2022 | 24.44 | 24.63 | 24.07 | 24.63 | 563,422 | +0.48(+1.99%) |
Nov 17, 2022 | 23.81 | 24.15 | 23.34 | 24.15 | 589,609 | -0.02(-0.08%) |
Nov 16, 2022 | 24.40 | 24.43 | 23.75 | 24.17 | 857,827 | -0.41(-1.67%) |
Nov 15, 2022 | 24.34 | 24.66 | 24.15 | 24.58 | 1,163,051 | +0.54(+2.24%) |
Nov 14, 2022 | 23.58 | 24.47 | 23.57 | 24.04 | 603,607 | +0.50(+2.12%) |
Nov 11, 2022 | 23.50 | 23.86 | 23.33 | 23.54 | 993,843 | +0.54(+2.34%) |
Nov 10, 2022 | 22.20 | 23.02 | 22.15 | 23.00 | 557,714 | +1.44(+6.68%) |
Nov 09, 2022 | 21.83 | 22.28 | 21.52 | 21.56 | 334,634 | -0.37(-1.70%) |
Nov 08, 2022 | 22.10 | 22.38 | 21.87 | 21.94 | 731,887 | -0.09(-0.40%) |
Nov 07, 2022 | 21.81 | 22.12 | 21.77 | 22.02 | 401,217 | +0.31(+1.44%) |
Nov 04, 2022 | 21.49 | 21.74 | 21.20 | 21.71 | 479,936 | +0.46(+2.17%) |
Nov 03, 2022 | 21.17 | 21.48 | 20.82 | 21.25 | 479,833 | -0.18(-0.82%) |
Nov 02, 2022 | 21.74 | 22.16 | 21.38 | 21.43 | 535,060 | -0.46(-2.10%) |
Nov 01, 2022 | 21.86 | 21.94 | 21.38 | 21.89 | 619,943 | +0.11(+0.49%) |
Oct 31, 2022 | 21.17 | 21.81 | 21.03 | 21.78 | 599,280 | +0.54(+2.54%) |
Oct 28, 2022 | 21.28 | 21.58 | 21.00 | 21.24 | 719,511 | -0.15(-0.69%) |
Oct 27, 2022 | 21.85 | 21.98 | 21.22 | 21.39 | 731,009 | -0.22(-1.00%) |
Oct 26, 2022 | 21.80 | 21.83 | 21.07 | 21.60 | 503,873 | -0.07(-0.32%) |
Oct 25, 2022 | 21.48 | 21.74 | 21.48 | 21.67 | 893,408 | +0.18(+0.82%) |
Oct 24, 2022 | 21.24 | 21.75 | 21.07 | 21.50 | 490,732 | +0.47(+2.24%) |
Oct 21, 2022 | 20.64 | 21.08 | 20.57 | 21.03 | 689,674 | +0.38(+1.85%) |
Oct 20, 2022 | 20.97 | 21.37 | 20.37 | 20.64 | 701,282 | -0.59(-2.77%) |
Oct 19, 2022 | 21.39 | 21.62 | 21.00 | 21.23 | 547,990 | -0.17(-0.78%) |
Oct 18, 2022 | 21.68 | 21.78 | 21.20 | 21.40 | 586,873 | +0.03(+0.14%) |
Oct 17, 2022 | 21.28 | 21.58 | 21.21 | 21.37 | 390,114 | +0.36(+1.73%) |
Oct 14, 2022 | 21.46 | 21.46 | 20.98 | 21.01 | 394,618 | -0.36(-1.70%) |
Oct 13, 2022 | 20.68 | 21.49 | 20.33 | 21.37 | 480,607 | +0.31(+1.49%) |
Oct 12, 2022 | 20.78 | 21.19 | 20.55 | 21.05 | 586,387 | +0.36(+1.75%) |
Oct 11, 2022 | 20.39 | 20.87 | 20.33 | 20.69 | 572,717 | +0.16(+0.76%) |
Oct 10, 2022 | 20.45 | 20.63 | 20.33 | 20.54 | 593,832 | +0.22(+1.06%) |
Oct 07, 2022 | 20.64 | 20.64 | 20.19 | 20.32 | 376,639 | -0.54(-2.58%) |
Oct 06, 2022 | 21.00 | 21.19 | 20.78 | 20.86 | 717,783 | -0.25(-1.21%) |
Oct 05, 2022 | 21.08 | 21.51 | 21.08 | 21.11 | 514,518 | -0.24(-1.15%) |
Oct 04, 2022 | 21.03 | 21.36 | 21.02 | 21.36 | 650,938 | +0.55(+2.64%) |