Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.13 | 24.13 | 23.91 | 24.05 | 12,913 | -0.44(-1.80%) |
Dec 29, 2022 | 24.03 | 24.52 | 24.03 | 24.49 | 8,088 | +0.56(+2.34%) |
Dec 28, 2022 | 24.32 | 24.32 | 23.93 | 23.93 | 16,845 | -0.77(-3.11%) |
Dec 27, 2022 | 24.62 | 24.77 | 24.48 | 24.70 | 50,009 | +0.82(+3.42%) |
Dec 23, 2022 | 24.06 | 24.06 | 23.82 | 23.88 | 5,208 | -0.20(-0.85%) |
Dec 22, 2022 | 24.40 | 24.40 | 23.94 | 24.08 | 9,864 | -0.21(-0.88%) |
Dec 21, 2022 | 24.01 | 24.31 | 24.01 | 24.30 | 13,305 | +0.29(+1.21%) |
Dec 20, 2022 | 23.91 | 24.12 | 23.91 | 24.01 | 17,244 | -0.19(-0.78%) |
Dec 19, 2022 | 24.32 | 24.35 | 24.17 | 24.19 | 20,539 | -0.16(-0.64%) |
Dec 16, 2022 | 24.48 | 24.61 | 24.34 | 24.35 | 13,311 | -0.06(-0.24%) |
Dec 15, 2022 | 24.44 | 24.50 | 24.36 | 24.41 | 8,079 | -0.68(-2.70%) |
Dec 14, 2022 | 25.13 | 25.36 | 25.08 | 25.09 | 7,479 | +0.16(+0.64%) |
Dec 13, 2022 | 25.74 | 27.83 | 24.88 | 24.93 | 187,482 | +0.29(+1.17%) |
Dec 12, 2022 | 24.49 | 24.66 | 24.47 | 24.64 | 1,726,548 | -0.10(-0.40%) |
Dec 09, 2022 | 25.07 | 25.29 | 24.74 | 24.74 | 16,520 | -0.29(-1.15%) |
Dec 08, 2022 | 24.75 | 25.08 | 24.75 | 25.03 | 114,366 | +0.69(+2.84%) |
Dec 07, 2022 | 24.22 | 24.40 | 24.22 | 24.34 | 12,575 | -0.35(-1.43%) |
Dec 06, 2022 | 24.68 | 24.77 | 24.40 | 24.69 | 34,930 | +0.05(+0.20%) |
Dec 05, 2022 | 24.99 | 24.99 | 24.54 | 24.64 | 54,556 | -0.30(-1.19%) |
Dec 02, 2022 | 24.78 | 25.03 | 24.66 | 24.94 | 122,627 | +0.57(+2.36%) |
Dec 01, 2022 | 24.43 | 24.43 | 24.22 | 24.36 | 448,098 | +0.04(+0.16%) |
Nov 30, 2022 | 24.02 | 24.41 | 23.93 | 24.32 | 232,066 | +1.14(+4.91%) |
Nov 29, 2022 | 23.29 | 23.31 | 23.13 | 23.19 | 422,003 | +0.74(+3.29%) |
Nov 28, 2022 | 22.48 | 22.61 | 22.41 | 22.45 | 37,100 | +0.34(+1.55%) |
Nov 25, 2022 | 22.13 | 22.13 | 22.10 | 22.10 | 647 | -0.53(-2.34%) |
Nov 23, 2022 | 22.54 | 22.96 | 22.51 | 22.63 | 12,772 | +0.26(+1.17%) |
Nov 22, 2022 | 22.38 | 22.40 | 22.32 | 22.37 | 8,678 | -0.31(-1.37%) |
Nov 21, 2022 | 22.75 | 22.75 | 22.59 | 22.68 | 115,517 | -0.44(-1.89%) |
Nov 18, 2022 | 23.24 | 23.24 | 23.02 | 23.12 | 4,072 | -0.38(-1.64%) |
Nov 17, 2022 | 23.44 | 23.54 | 23.40 | 23.51 | 6,741 | +0.41(+1.77%) |
Nov 16, 2022 | 23.28 | 23.28 | 23.08 | 23.10 | 4,784 | -0.49(-2.06%) |
Nov 15, 2022 | 23.70 | 23.79 | 23.47 | 23.58 | 2,207 | +0.98(+4.34%) |
Nov 14, 2022 | 22.60 | 23.01 | 22.60 | 22.60 | 6,582 | -0.06(-0.28%) |
Nov 11, 2022 | 22.76 | 22.80 | 22.59 | 22.67 | 12,158 | +0.69(+3.15%) |
Nov 10, 2022 | 21.36 | 22.10 | 21.36 | 21.97 | 25,908 | +1.22(+5.90%) |
Nov 09, 2022 | 20.92 | 20.92 | 20.75 | 20.75 | 1,785 | -0.76(-3.51%) |
Nov 08, 2022 | 21.55 | 21.62 | 21.32 | 21.51 | 5,538 | -0.01(-0.05%) |
Nov 07, 2022 | 21.63 | 21.71 | 21.47 | 21.52 | 29,050 | -0.21(-0.96%) |
Nov 04, 2022 | 21.66 | 21.73 | 21.57 | 21.72 | 8,970 | +1.09(+5.27%) |
Nov 03, 2022 | 20.40 | 20.74 | 20.31 | 20.64 | 7,363 | +0.21(+1.04%) |
Nov 02, 2022 | 20.66 | 20.78 | 20.42 | 20.42 | 4,991 | -0.04(-0.18%) |
Nov 01, 2022 | 20.84 | 20.84 | 20.46 | 20.46 | 10,750 | +0.58(+2.92%) |
Oct 31, 2022 | 19.89 | 19.92 | 19.85 | 19.88 | 11,317 | -0.03(-0.15%) |
Oct 28, 2022 | 19.71 | 19.91 | 19.62 | 19.91 | 12,701 | -0.19(-0.95%) |
Oct 27, 2022 | 20.29 | 20.39 | 20.10 | 20.10 | 3,207 | -0.36(-1.74%) |
Oct 26, 2022 | 20.02 | 20.61 | 20.02 | 20.46 | 38,360 | +0.60(+3.04%) |
Oct 25, 2022 | 19.77 | 19.90 | 19.74 | 19.85 | 30,528 | +0.26(+1.30%) |
Oct 24, 2022 | 19.27 | 19.60 | 19.27 | 19.60 | 7,369 | -1.34(-6.42%) |
Oct 21, 2022 | 20.68 | 20.97 | 20.68 | 20.94 | 18,444 | +0.30(+1.47%) |
Oct 20, 2022 | 20.81 | 20.88 | 20.60 | 20.64 | 147,122 | -0.14(-0.66%) |
Oct 19, 2022 | 21.01 | 21.01 | 20.73 | 20.78 | 6,841 | -0.78(-3.62%) |
Oct 18, 2022 | 21.48 | 21.56 | 21.48 | 21.56 | 3,608 | +0.03(+0.16%) |
Oct 17, 2022 | 21.63 | 21.63 | 21.52 | 21.52 | 32,376 | +0.63(+2.99%) |
Oct 14, 2022 | 21.10 | 21.10 | 20.90 | 20.90 | 525,312 | -0.40(-1.88%) |
Oct 13, 2022 | 21.22 | 21.33 | 21.19 | 21.30 | 6,532 | -0.04(-0.17%) |
Oct 12, 2022 | 21.27 | 21.43 | 21.27 | 21.34 | 6,799 | -0.05(-0.21%) |
Oct 11, 2022 | 21.68 | 21.68 | 21.38 | 21.38 | 19,808 | -0.59(-2.70%) |
Oct 10, 2022 | 22.07 | 22.07 | 21.88 | 21.97 | 7,552 | -0.57(-2.51%) |
Oct 07, 2022 | 22.58 | 22.58 | 22.52 | 22.54 | 1,255 | -0.63(-2.71%) |
Oct 06, 2022 | 23.23 | 23.23 | 23.17 | 23.17 | 684 | -0.10(-0.43%) |
Oct 05, 2022 | 23.17 | 23.27 | 23.17 | 23.27 | 395 | -0.16(-0.67%) |
Oct 04, 2022 | 23.10 | 23.59 | 23.10 | 23.42 | 29,109 | +1.01(+4.50%) |