Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.53 | 24.58 | 24.25 | 24.41 | 39,567 | -0.02(-0.08%) |
Dec 29, 2022 | 24.66 | 24.76 | 24.43 | 24.43 | 23,897 | -0.07(-0.28%) |
Dec 28, 2022 | 24.97 | 24.97 | 24.20 | 24.50 | 52,628 | -0.77(-3.04%) |
Dec 27, 2022 | 24.80 | 25.37 | 24.80 | 25.27 | 67,172 | +0.65(+2.64%) |
Dec 23, 2022 | 24.52 | 24.85 | 24.23 | 24.62 | 97,847 | +0.11(+0.44%) |
Dec 22, 2022 | 24.33 | 24.52 | 24.05 | 24.51 | 35,330 | -0.14(-0.56%) |
Dec 21, 2022 | 24.55 | 24.79 | 24.50 | 24.65 | 32,637 | +0.25(+1.01%) |
Dec 20, 2022 | 23.89 | 24.57 | 23.89 | 24.41 | 54,465 | +1.02(+4.34%) |
Dec 19, 2022 | 23.94 | 23.98 | 23.32 | 23.39 | 14,421 | -0.35(-1.45%) |
Dec 16, 2022 | 23.66 | 24.08 | 23.60 | 23.73 | 241,713 | +0.12(+0.50%) |
Dec 15, 2022 | 24.16 | 24.16 | 23.61 | 23.62 | 293,328 | -0.96(-3.89%) |
Dec 14, 2022 | 24.70 | 24.82 | 24.21 | 24.57 | 15,132 | -0.14(-0.57%) |
Dec 13, 2022 | 24.86 | 25.23 | 24.49 | 24.71 | 20,282 | +0.70(+2.94%) |
Dec 12, 2022 | 23.90 | 24.09 | 23.67 | 24.01 | 43,210 | -0.06(-0.24%) |
Dec 09, 2022 | 24.43 | 24.84 | 24.04 | 24.07 | 57,051 | -0.30(-1.23%) |
Dec 08, 2022 | 24.41 | 24.60 | 24.28 | 24.37 | 19,475 | +0.13(+0.55%) |
Dec 07, 2022 | 24.02 | 24.46 | 24.02 | 24.23 | 37,393 | +0.38(+1.59%) |
Dec 06, 2022 | 24.17 | 24.32 | 23.82 | 23.85 | 21,431 | -0.10(-0.41%) |
Dec 05, 2022 | 24.54 | 24.54 | 23.86 | 23.95 | 111,772 | -0.72(-2.92%) |
Dec 02, 2022 | 24.35 | 24.85 | 24.26 | 24.67 | 24,941 | -0.10(-0.39%) |
Dec 01, 2022 | 24.47 | 24.99 | 24.37 | 24.77 | 30,243 | +0.82(+3.41%) |
Nov 30, 2022 | 23.66 | 24.13 | 23.34 | 23.95 | 39,535 | +0.57(+2.45%) |
Nov 29, 2022 | 22.90 | 23.43 | 22.90 | 23.38 | 131,852 | +0.66(+2.91%) |
Nov 28, 2022 | 23.82 | 23.82 | 22.68 | 22.71 | 30,756 | -0.97(-4.08%) |
Nov 25, 2022 | 23.95 | 23.95 | 23.68 | 23.68 | 6,436 | -0.26(-1.09%) |
Nov 23, 2022 | 23.56 | 24.00 | 23.37 | 23.94 | 11,940 | +0.33(+1.40%) |
Nov 22, 2022 | 22.72 | 23.61 | 22.68 | 23.61 | 19,513 | +1.00(+4.43%) |
Nov 21, 2022 | 22.56 | 22.61 | 22.24 | 22.61 | 13,525 | -0.16(-0.68%) |
Nov 18, 2022 | 22.45 | 22.76 | 22.36 | 22.76 | 62,076 | +0.15(+0.64%) |
Nov 17, 2022 | 22.51 | 22.62 | 22.25 | 22.62 | 160,843 | -0.23(-1.02%) |
Nov 16, 2022 | 23.03 | 23.23 | 22.85 | 22.85 | 16,186 | -0.31(-1.34%) |
Nov 15, 2022 | 23.79 | 23.79 | 22.90 | 23.16 | 186,586 | -0.27(-1.16%) |
Nov 14, 2022 | 23.49 | 23.69 | 23.25 | 23.43 | 23,570 | -0.12(-0.52%) |
Nov 11, 2022 | 23.60 | 23.60 | 23.25 | 23.56 | 20,284 | +0.04(+0.19%) |
Nov 10, 2022 | 23.07 | 23.56 | 23.07 | 23.51 | 54,720 | +1.59(+7.28%) |
Nov 09, 2022 | 22.25 | 22.57 | 21.85 | 21.92 | 18,060 | -0.43(-1.91%) |
Nov 08, 2022 | 21.09 | 22.60 | 20.98 | 22.35 | 128,055 | +1.24(+5.90%) |
Nov 07, 2022 | 20.96 | 21.12 | 20.79 | 21.10 | 46,063 | +0.17(+0.79%) |
Nov 04, 2022 | 20.00 | 20.94 | 20.00 | 20.94 | 46,225 | +1.79(+9.34%) |
Nov 03, 2022 | 19.37 | 19.45 | 19.09 | 19.15 | 42,392 | -0.55(-2.81%) |
Nov 02, 2022 | 20.99 | 21.06 | 19.70 | 19.70 | 31,224 | -1.24(-5.93%) |
Nov 01, 2022 | 20.95 | 21.09 | 20.81 | 20.94 | 72,355 | +0.43(+2.12%) |
Oct 31, 2022 | 20.66 | 20.75 | 20.44 | 20.51 | 26,542 | -0.37(-1.77%) |
Oct 28, 2022 | 20.89 | 20.94 | 20.57 | 20.88 | 36,309 | -0.21(-1.01%) |
Oct 27, 2022 | 21.39 | 21.41 | 21.09 | 21.09 | 26,066 | -0.35(-1.63%) |
Oct 26, 2022 | 20.99 | 21.54 | 20.99 | 21.44 | 35,458 | +0.71(+3.42%) |
Oct 25, 2022 | 20.56 | 20.87 | 20.56 | 20.73 | 18,848 | +0.33(+1.62%) |
Oct 24, 2022 | 20.45 | 20.45 | 20.17 | 20.40 | 35,261 | -0.27(-1.32%) |
Oct 21, 2022 | 19.86 | 20.72 | 19.86 | 20.67 | 37,703 | +0.88(+4.47%) |
Oct 20, 2022 | 19.68 | 20.25 | 19.51 | 19.79 | 23,437 | +0.27(+1.39%) |
Oct 19, 2022 | 19.78 | 19.78 | 19.47 | 19.52 | 36,709 | -0.61(-3.04%) |
Oct 18, 2022 | 20.22 | 20.26 | 19.97 | 20.13 | 25,656 | +0.11(+0.53%) |
Oct 17, 2022 | 20.03 | 20.34 | 19.93 | 20.02 | 32,339 | +0.53(+2.69%) |
Oct 14, 2022 | 20.15 | 20.15 | 19.49 | 19.50 | 50,284 | -0.83(-4.07%) |
Oct 13, 2022 | 19.72 | 20.49 | 19.27 | 20.32 | 49,576 | -0.21(-1.04%) |
Oct 12, 2022 | 20.39 | 20.67 | 20.24 | 20.54 | 18,132 | +0.09(+0.43%) |
Oct 11, 2022 | 20.66 | 21.02 | 20.39 | 20.45 | 26,392 | -0.15(-0.71%) |
Oct 10, 2022 | 20.60 | 20.89 | 20.34 | 20.59 | 29,154 | -0.28(-1.36%) |
Oct 07, 2022 | 21.58 | 21.67 | 20.86 | 20.88 | 39,338 | -1.07(-4.86%) |
Oct 06, 2022 | 21.57 | 21.99 | 21.52 | 21.95 | 26,250 | +0.40(+1.85%) |
Oct 05, 2022 | 21.62 | 21.66 | 21.14 | 21.55 | 49,365 | -0.46(-2.08%) |
Oct 04, 2022 | 21.83 | 22.39 | 21.53 | 22.00 | 78,323 | +0.56(+2.63%) |