Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 28.55 | 29.25 | 27.70 | 27.88 | 141,117 | -1.32(-4.52%) |
Dec 29, 2022 | 28.59 | 29.37 | 28.59 | 29.20 | 156,448 | +1.42(+5.12%) |
Dec 28, 2022 | 28.80 | 29.14 | 27.77 | 27.77 | 131,595 | -1.34(-4.59%) |
Dec 27, 2022 | 28.59 | 29.57 | 28.59 | 29.11 | 151,797 | +1.18(+4.21%) |
Dec 23, 2022 | 27.91 | 28.11 | 27.32 | 27.93 | 67,881 | -0.15(-0.54%) |
Dec 22, 2022 | 28.52 | 28.75 | 27.41 | 28.09 | 85,523 | -0.70(-2.44%) |
Dec 21, 2022 | 27.93 | 28.83 | 27.83 | 28.79 | 97,075 | +0.72(+2.57%) |
Dec 20, 2022 | 27.86 | 28.42 | 27.60 | 28.07 | 89,683 | -0.06(-0.20%) |
Dec 19, 2022 | 28.70 | 28.70 | 27.96 | 28.12 | 78,620 | +0.09(+0.34%) |
Dec 16, 2022 | 28.12 | 28.55 | 27.86 | 28.03 | 85,933 | +0.20(+0.72%) |
Dec 15, 2022 | 29.11 | 29.36 | 27.73 | 27.83 | 246,697 | -2.05(-6.86%) |
Dec 14, 2022 | 29.84 | 30.70 | 29.29 | 29.88 | 199,362 | -0.03(-0.09%) |
Dec 13, 2022 | 31.14 | 31.29 | 29.71 | 29.91 | 235,148 | +0.62(+2.10%) |
Dec 12, 2022 | 29.39 | 29.39 | 28.53 | 29.29 | 71,252 | -0.27(-0.90%) |
Dec 09, 2022 | 30.37 | 30.41 | 29.56 | 29.56 | 175,904 | -0.56(-1.86%) |
Dec 08, 2022 | 29.83 | 30.43 | 29.80 | 30.12 | 194,838 | +0.83(+2.85%) |
Dec 07, 2022 | 29.00 | 29.45 | 28.70 | 29.28 | 92,570 | -0.39(-1.31%) |
Dec 06, 2022 | 30.18 | 30.18 | 29.44 | 29.67 | 168,451 | -0.17(-0.57%) |
Dec 05, 2022 | 30.91 | 30.91 | 29.49 | 29.84 | 191,017 | -1.01(-3.26%) |
Dec 02, 2022 | 29.61 | 31.15 | 29.61 | 30.85 | 229,544 | +0.36(+1.18%) |
Dec 01, 2022 | 31.15 | 31.16 | 30.25 | 30.49 | 200,688 | -0.33(-1.08%) |
Nov 30, 2022 | 30.22 | 31.21 | 29.70 | 30.82 | 521,638 | +2.44(+8.59%) |
Nov 29, 2022 | 28.37 | 28.72 | 28.19 | 28.38 | 120,568 | +1.74(+6.55%) |
Nov 28, 2022 | 26.56 | 27.51 | 26.56 | 26.63 | 105,744 | -0.44(-1.61%) |
Nov 25, 2022 | 27.27 | 27.29 | 26.95 | 27.07 | 48,108 | -0.40(-1.45%) |
Nov 23, 2022 | 26.98 | 27.52 | 26.95 | 27.47 | 101,470 | +0.73(+2.73%) |
Nov 22, 2022 | 26.43 | 26.78 | 26.26 | 26.74 | 82,169 | +0.14(+0.53%) |
Nov 21, 2022 | 26.61 | 26.86 | 26.21 | 26.60 | 89,008 | -1.05(-3.81%) |
Nov 18, 2022 | 27.94 | 27.94 | 27.24 | 27.65 | 119,207 | -0.56(-1.98%) |
Nov 17, 2022 | 26.55 | 28.29 | 26.29 | 28.21 | 134,828 | +0.27(+0.95%) |
Nov 16, 2022 | 28.65 | 28.79 | 27.92 | 27.94 | 181,069 | -1.52(-5.15%) |
Nov 15, 2022 | 30.22 | 30.23 | 28.90 | 29.46 | 371,981 | +1.90(+6.88%) |
Nov 14, 2022 | 27.64 | 28.13 | 27.25 | 27.56 | 129,338 | -0.42(-1.49%) |
Nov 11, 2022 | 27.60 | 28.20 | 27.26 | 27.98 | 412,174 | +1.98(+7.62%) |
Nov 10, 2022 | 25.31 | 26.06 | 25.14 | 26.00 | 267,826 | +2.53(+10.79%) |
Nov 09, 2022 | 24.15 | 24.52 | 23.36 | 23.47 | 85,916 | -1.29(-5.21%) |
Nov 08, 2022 | 24.38 | 25.13 | 24.14 | 24.76 | 151,158 | +0.54(+2.23%) |
Nov 07, 2022 | 24.41 | 24.80 | 23.98 | 24.22 | 154,668 | +0.08(+0.31%) |
Nov 04, 2022 | 23.82 | 24.19 | 23.19 | 24.14 | 162,755 | +2.61(+12.11%) |
Nov 03, 2022 | 20.66 | 21.67 | 20.63 | 21.53 | 64,709 | +0.40(+1.89%) |
Nov 02, 2022 | 21.96 | 21.07 | 21.13 | 122,059 | -0.51(-2.37%) | |
Nov 01, 2022 | 22.15 | 22.28 | 21.46 | 21.65 | 100,201 | +1.08(+5.26%) |
Oct 31, 2022 | 20.06 | 20.64 | 20.06 | 20.56 | 40,691 | -0.12(-0.60%) |
Oct 28, 2022 | 20.21 | 20.77 | 20.16 | 20.69 | 54,956 | -0.46(-2.20%) |
Oct 27, 2022 | 21.19 | 21.80 | 21.03 | 21.15 | 77,033 | -0.52(-2.41%) |
Oct 26, 2022 | 20.87 | 22.08 | 20.78 | 21.67 | 133,165 | +1.05(+5.11%) |
Oct 25, 2022 | 20.18 | 20.72 | 20.18 | 20.62 | 89,342 | +0.54(+2.69%) |
Oct 24, 2022 | 20.24 | 20.24 | 19.30 | 20.08 | 210,642 | -2.65(-11.64%) |
Oct 21, 2022 | 21.54 | 22.78 | 21.35 | 22.73 | 50,027 | +0.95(+4.36%) |
Oct 20, 2022 | 21.80 | 22.78 | 21.71 | 21.78 | 84,989 | +0.50(+2.36%) |
Oct 19, 2022 | 21.43 | 21.82 | 21.08 | 21.28 | 60,176 | -1.25(-5.56%) |
Oct 18, 2022 | 23.30 | 23.31 | 22.10 | 22.53 | 67,371 | +0.02(+0.08%) |
Oct 17, 2022 | 22.16 | 22.78 | 22.16 | 22.51 | 79,553 | +1.67(+8.01%) |
Oct 14, 2022 | 22.26 | 22.26 | 20.76 | 20.84 | 309,692 | -1.05(-4.81%) |
Oct 13, 2022 | 19.97 | 22.19 | 19.88 | 21.89 | 70,510 | +0.26(+1.18%) |
Oct 12, 2022 | 21.59 | 21.91 | 21.24 | 21.64 | 36,464 | +0.01(+0.04%) |
Oct 11, 2022 | 21.93 | 22.36 | 21.36 | 21.63 | 141,190 | -1.04(-4.60%) |
Oct 10, 2022 | 23.24 | 23.24 | 22.44 | 22.67 | 55,623 | -0.99(-4.17%) |
Oct 07, 2022 | 24.51 | 24.62 | 23.55 | 23.66 | 87,802 | -1.62(-6.42%) |
Oct 06, 2022 | 25.39 | 25.90 | 25.21 | 25.28 | 32,575 | -0.45(-1.73%) |
Oct 05, 2022 | 25.43 | 26.02 | 24.98 | 25.72 | 82,678 | +0.01(+0.04%) |
Oct 04, 2022 | 24.96 | 25.92 | 24.87 | 25.71 | 190,935 | +2.33(+9.98%) |