Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.81 | 23.87 | 23.78 | 23.87 | 13,196 | -0.17(-0.70%) |
Dec 29, 2022 | 24.10 | 24.12 | 24.02 | 24.04 | 9,153 | +0.24(+1.02%) |
Dec 28, 2022 | 24.04 | 24.04 | 23.80 | 23.80 | 3,372 | -0.22(-0.90%) |
Dec 27, 2022 | 24.02 | 24.02 | 23.94 | 24.02 | 1,447 | -0.04(-0.19%) |
Dec 23, 2022 | 24.00 | 24.10 | 24.00 | 24.06 | 6,291 | +0.15(+0.65%) |
Dec 22, 2022 | 24.11 | 24.11 | 23.68 | 23.91 | 7,589 | -0.22(-0.93%) |
Dec 21, 2022 | 23.94 | 24.15 | 23.94 | 24.13 | 6,543 | +0.28(+1.18%) |
Dec 20, 2022 | 23.91 | 24.00 | 23.85 | 23.85 | 4,674 | +0.24(+1.03%) |
Dec 19, 2022 | 23.76 | 23.76 | 23.58 | 23.61 | 2,380 | +0.03(+0.13%) |
Dec 16, 2022 | 23.62 | 23.64 | 23.50 | 23.58 | 8,808 | -0.20(-0.83%) |
Dec 15, 2022 | 24.07 | 24.07 | 23.75 | 23.77 | 2,344 | -0.48(-1.96%) |
Dec 14, 2022 | 24.31 | 24.33 | 24.12 | 24.25 | 6,906 | -0.11(-0.44%) |
Dec 13, 2022 | 24.62 | 24.69 | 24.31 | 24.36 | 8,872 | +0.25(+1.03%) |
Dec 12, 2022 | 24.01 | 24.11 | 23.94 | 24.11 | 5,123 | -0.00(-0.01%) |
Dec 09, 2022 | 24.31 | 24.31 | 24.11 | 24.11 | 8,730 | -0.08(-0.32%) |
Dec 08, 2022 | 24.28 | 24.31 | 24.17 | 24.19 | 7,801 | -0.01(-0.02%) |
Dec 07, 2022 | 24.30 | 24.32 | 24.19 | 24.19 | 1,293 | +0.05(+0.21%) |
Dec 06, 2022 | 24.20 | 24.30 | 24.14 | 24.14 | 3,392 | -0.07(-0.30%) |
Dec 05, 2022 | 24.59 | 24.59 | 24.15 | 24.22 | 6,234 | -0.37(-1.51%) |
Dec 02, 2022 | 24.52 | 24.63 | 24.31 | 24.59 | 2,967 | -0.02(-0.09%) |
Dec 01, 2022 | 24.63 | 24.70 | 24.61 | 24.61 | 1,697 | +0.01(+0.04%) |
Nov 30, 2022 | 24.23 | 24.60 | 24.23 | 24.60 | 3,637 | +0.50(+2.07%) |
Nov 29, 2022 | 24.15 | 24.15 | 24.10 | 24.10 | 390 | +0.26(+1.10%) |
Nov 28, 2022 | 24.04 | 24.04 | 23.83 | 23.84 | 10,020 | -0.29(-1.21%) |
Nov 25, 2022 | 24.12 | 24.19 | 24.12 | 24.13 | 5,417 | +0.11(+0.44%) |
Nov 23, 2022 | 23.98 | 24.07 | 23.95 | 24.02 | 4,901 | +0.12(+0.50%) |
Nov 22, 2022 | 23.86 | 23.91 | 23.83 | 23.90 | 3,623 | +0.31(+1.31%) |
Nov 21, 2022 | 23.45 | 23.66 | 23.40 | 23.59 | 2,939 | -0.01(-0.05%) |
Nov 18, 2022 | 23.58 | 23.60 | 23.58 | 23.60 | 672 | +0.00(+0.01%) |
Nov 17, 2022 | 23.49 | 23.62 | 23.42 | 23.60 | 5,619 | -0.01(-0.03%) |
Nov 16, 2022 | 23.74 | 23.80 | 23.58 | 23.61 | 5,171 | -0.29(-1.23%) |
Nov 15, 2022 | 24.03 | 24.03 | 23.90 | 23.90 | 4,278 | +0.22(+0.93%) |
Nov 14, 2022 | 23.66 | 23.76 | 23.66 | 23.68 | 12,109 | -0.06(-0.25%) |
Nov 11, 2022 | 23.68 | 23.74 | 23.52 | 23.74 | 12,201 | +0.34(+1.45%) |
Nov 10, 2022 | 23.18 | 23.40 | 23.18 | 23.40 | 362 | +0.71(+3.13%) |
Nov 09, 2022 | 22.97 | 22.97 | 22.69 | 22.69 | 2,893 | -0.32(-1.40%) |
Nov 08, 2022 | 22.92 | 23.09 | 22.83 | 23.01 | 5,533 | +0.37(+1.62%) |
Nov 07, 2022 | 22.80 | 22.80 | 22.59 | 22.64 | 34,789 | -0.47(-2.02%) |
Nov 04, 2022 | 22.69 | 23.16 | 22.55 | 23.11 | 15,358 | +1.13(+5.16%) |
Nov 03, 2022 | 21.93 | 22.00 | 21.91 | 21.98 | 3,771 | +0.16(+0.74%) |
Nov 02, 2022 | 22.19 | 22.25 | 21.81 | 21.81 | 2,246 | -0.50(-2.26%) |
Nov 01, 2022 | 22.39 | 22.39 | 22.26 | 22.32 | 4,797 | +0.25(+1.13%) |
Oct 31, 2022 | 21.90 | 22.09 | 21.90 | 22.07 | 504 | -0.05(-0.22%) |
Oct 28, 2022 | 21.95 | 22.16 | 21.95 | 22.12 | 5,281 | +0.05(+0.24%) |
Oct 27, 2022 | 22.14 | 22.17 | 22.06 | 22.06 | 2,464 | -0.02(-0.07%) |
Oct 26, 2022 | 22.22 | 22.22 | 22.05 | 22.08 | 1,361 | +0.12(+0.54%) |
Oct 25, 2022 | 22.02 | 22.02 | 21.96 | 21.96 | 16,438 | +0.27(+1.24%) |
Oct 24, 2022 | 21.73 | 21.77 | 21.69 | 21.69 | 601 | -0.13(-0.57%) |
Oct 21, 2022 | 21.52 | 21.82 | 21.52 | 21.82 | 5,547 | +0.45(+2.11%) |
Oct 20, 2022 | 21.50 | 21.50 | 21.37 | 21.37 | 112 | +0.10(+0.45%) |
Oct 19, 2022 | 21.31 | 21.31 | 21.17 | 21.27 | 3,165 | -0.15(-0.68%) |
Oct 18, 2022 | 21.62 | 21.62 | 21.36 | 21.42 | 2,771 | +0.04(+0.19%) |
Oct 17, 2022 | 21.39 | 21.50 | 21.38 | 21.38 | 3,203 | +0.53(+2.54%) |
Oct 14, 2022 | 21.26 | 21.26 | 20.85 | 20.85 | 1,635 | -0.51(-2.41%) |
Oct 13, 2022 | 20.81 | 21.36 | 20.81 | 21.36 | 413 | +0.50(+2.37%) |
Oct 12, 2022 | 20.90 | 20.90 | 20.86 | 20.86 | 187 | -0.13(-0.61%) |
Oct 11, 2022 | 21.08 | 21.18 | 20.98 | 20.99 | 499 | -0.36(-1.69%) |
Oct 10, 2022 | 21.37 | 21.39 | 21.34 | 21.35 | 4,124 | -0.15(-0.71%) |
Oct 07, 2022 | 21.76 | 21.79 | 21.51 | 21.51 | 410 | -0.34(-1.55%) |
Oct 06, 2022 | 21.89 | 21.92 | 21.84 | 21.84 | 1,254 | -0.26(-1.17%) |
Oct 05, 2022 | 22.16 | 22.16 | 22.10 | 22.10 | 633 | -0.12(-0.56%) |
Oct 04, 2022 | 22.17 | 22.27 | 22.17 | 22.22 | 4,241 | +0.70(+3.26%) |