Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.37 | 23.60 | 22.99 | 23.19 | 1,142,294 | -0.23(-0.97%) |
Dec 29, 2022 | 23.06 | 23.49 | 22.95 | 23.42 | 862,224 | +0.51(+2.21%) |
Dec 28, 2022 | 23.35 | 23.66 | 22.90 | 22.92 | 900,038 | -0.36(-1.56%) |
Dec 27, 2022 | 23.71 | 23.87 | 22.95 | 23.28 | 994,415 | -0.41(-1.74%) |
Dec 23, 2022 | 23.49 | 23.84 | 23.29 | 23.69 | 607,540 | +0.08(+0.36%) |
Dec 22, 2022 | 24.18 | 24.23 | 23.38 | 23.61 | 1,215,390 | -0.80(-3.28%) |
Dec 21, 2022 | 24.40 | 24.51 | 24.11 | 24.41 | 755,878 | +0.02(+0.07%) |
Dec 20, 2022 | 24.47 | 24.58 | 24.16 | 24.39 | 1,025,894 | -0.19(-0.79%) |
Dec 19, 2022 | 25.61 | 25.65 | 24.41 | 24.58 | 1,424,588 | -1.06(-4.14%) |
Dec 16, 2022 | 25.88 | 26.18 | 25.41 | 25.64 | 1,394,158 | -0.47(-1.81%) |
Dec 15, 2022 | 26.90 | 26.97 | 25.99 | 26.12 | 998,717 | -0.93(-3.43%) |
Dec 14, 2022 | 27.06 | 27.69 | 26.93 | 27.04 | 902,956 | -0.01(-0.03%) |
Dec 13, 2022 | 26.75 | 27.47 | 26.53 | 27.05 | 1,025,443 | +0.86(+3.28%) |
Dec 12, 2022 | 26.04 | 26.37 | 25.73 | 26.19 | 920,676 | +0.19(+0.71%) |
Dec 09, 2022 | 25.90 | 26.21 | 25.78 | 26.01 | 787,876 | -0.02(-0.06%) |
Dec 08, 2022 | 26.11 | 26.26 | 25.86 | 26.02 | 803,926 | +0.08(+0.29%) |
Dec 07, 2022 | 25.84 | 26.27 | 25.55 | 25.95 | 967,409 | -0.03(-0.10%) |
Dec 06, 2022 | 27.45 | 27.45 | 25.70 | 25.97 | 1,154,988 | -1.46(-5.31%) |
Dec 05, 2022 | 27.44 | 27.70 | 27.30 | 27.43 | 1,009,586 | -0.11(-0.40%) |
Dec 02, 2022 | 26.95 | 27.66 | 26.87 | 27.54 | 711,029 | +0.22(+0.80%) |
Dec 01, 2022 | 27.71 | 28.24 | 27.21 | 27.32 | 1,076,512 | -0.14(-0.52%) |
Nov 30, 2022 | 26.44 | 27.50 | 26.32 | 27.46 | 845,768 | +1.05(+3.99%) |
Nov 29, 2022 | 26.67 | 26.75 | 26.41 | 26.41 | 725,476 | +0.19(+0.71%) |
Nov 28, 2022 | 26.36 | 26.46 | 25.84 | 26.22 | 698,792 | -0.35(-1.33%) |
Nov 25, 2022 | 26.45 | 26.88 | 26.45 | 26.58 | 223,395 | +0.13(+0.50%) |
Nov 23, 2022 | 26.28 | 26.45 | 25.80 | 26.45 | 431,215 | +0.21(+0.82%) |
Nov 22, 2022 | 25.84 | 26.25 | 25.79 | 26.23 | 633,645 | +0.44(+1.69%) |
Nov 21, 2022 | 25.22 | 25.82 | 25.22 | 25.80 | 802,099 | +0.44(+1.75%) |
Nov 18, 2022 | 25.94 | 25.94 | 25.09 | 25.35 | 912,048 | -0.37(-1.44%) |
Nov 17, 2022 | 26.01 | 26.21 | 25.59 | 25.72 | 510,203 | -0.70(-2.65%) |
Nov 16, 2022 | 26.42 | 26.71 | 26.32 | 26.42 | 494,811 | -0.12(-0.43%) |
Nov 15, 2022 | 26.68 | 26.77 | 26.31 | 26.54 | 651,210 | +0.49(+1.86%) |
Nov 14, 2022 | 26.40 | 26.47 | 25.71 | 26.05 | 718,191 | -0.29(-1.09%) |
Nov 11, 2022 | 26.92 | 27.04 | 26.25 | 26.34 | 909,188 | -0.66(-2.44%) |
Nov 10, 2022 | 26.79 | 27.06 | 26.55 | 27.00 | 686,911 | +0.96(+3.70%) |
Nov 09, 2022 | 25.99 | 26.73 | 25.94 | 26.03 | 943,468 | -0.01(-0.03%) |
Nov 08, 2022 | 25.80 | 26.47 | 25.71 | 26.04 | 771,692 | +0.36(+1.41%) |
Nov 07, 2022 | 25.85 | 25.95 | 25.31 | 25.68 | 748,431 | -0.21(-0.83%) |
Nov 04, 2022 | 26.34 | 26.80 | 25.62 | 25.89 | 1,275,981 | +0.61(+2.41%) |
Nov 03, 2022 | 24.83 | 25.52 | 24.51 | 25.29 | 931,183 | +0.15(+0.59%) |
Nov 02, 2022 | 25.56 | 25.11 | 25.14 | 482,635 | -0.43(-1.67%) | |
Nov 01, 2022 | 25.92 | 25.92 | 25.34 | 25.57 | 570,594 | +0.05(+0.19%) |
Oct 31, 2022 | 25.38 | 25.71 | 25.03 | 25.52 | 992,680 | +0.10(+0.39%) |
Oct 28, 2022 | 24.93 | 25.46 | 24.80 | 25.42 | 837,721 | +0.45(+1.81%) |
Oct 27, 2022 | 25.43 | 25.53 | 24.86 | 24.97 | 923,383 | -0.32(-1.27%) |
Oct 26, 2022 | 25.55 | 25.91 | 25.26 | 25.29 | 775,483 | -0.09(-0.36%) |
Oct 25, 2022 | 23.95 | 25.43 | 23.94 | 25.38 | 1,169,759 | +1.50(+6.27%) |
Oct 24, 2022 | 24.23 | 24.28 | 23.77 | 23.88 | 1,141,347 | -0.21(-0.85%) |
Oct 21, 2022 | 24.38 | 24.56 | 23.76 | 24.09 | 775,657 | -0.28(-1.15%) |
Oct 20, 2022 | 25.35 | 25.38 | 24.32 | 24.37 | 657,553 | -0.95(-3.74%) |
Oct 19, 2022 | 25.06 | 25.55 | 24.89 | 25.31 | 1,030,188 | -0.07(-0.26%) |
Oct 18, 2022 | 25.10 | 25.49 | 24.88 | 25.38 | 857,851 | +0.73(+2.97%) |
Oct 17, 2022 | 24.40 | 25.46 | 24.33 | 24.64 | 1,262,580 | +0.68(+2.85%) |
Oct 14, 2022 | 24.46 | 24.74 | 23.93 | 23.96 | 963,286 | -0.39(-1.59%) |
Oct 13, 2022 | 23.64 | 24.60 | 23.35 | 24.35 | 1,195,954 | +0.28(+1.16%) |
Oct 12, 2022 | 24.83 | 25.00 | 23.90 | 24.07 | 1,523,720 | -0.86(-3.43%) |
Oct 11, 2022 | 25.31 | 25.44 | 24.83 | 24.92 | 888,691 | -0.46(-1.81%) |
Oct 10, 2022 | 26.73 | 26.77 | 25.18 | 25.38 | 970,213 | -1.40(-5.22%) |
Oct 07, 2022 | 26.97 | 27.05 | 26.56 | 26.78 | 1,054,267 | -0.21(-0.79%) |
Oct 06, 2022 | 27.42 | 27.62 | 26.55 | 27.00 | 1,978,500 | -0.64(-2.32%) |
Oct 05, 2022 | 27.33 | 27.85 | 26.82 | 27.64 | 1,421,261 | -0.12(-0.41%) |
Oct 04, 2022 | 27.88 | 28.20 | 27.52 | 27.75 | 614,352 | +0.17(+0.63%) |