Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.90 | 25.35 | 24.90 | 25.12 | 181 | -0.04(-0.14%) |
Dec 29, 2022 | 25.16 | 25.16 | 25.16 | 25.16 | 58 | -0.12(-0.47%) |
Dec 28, 2022 | 25.03 | 25.28 | 24.71 | 25.28 | 18,027 | +0.51(+2.06%) |
Dec 27, 2022 | 25.56 | 25.56 | 24.42 | 24.77 | 442 | -0.23(-0.92%) |
Dec 23, 2022 | 25.00 | 25.00 | 24.50 | 25.00 | 513 | +0.85(+3.52%) |
Dec 22, 2022 | 24.90 | 25.58 | 24.15 | 24.15 | 1,208 | -1.00(-3.98%) |
Dec 21, 2022 | 24.45 | 25.15 | 24.45 | 25.15 | 692 | +1.50(+6.34%) |
Dec 20, 2022 | 23.75 | 23.75 | 23.65 | 23.65 | 210 | -0.09(-0.36%) |
Dec 19, 2022 | 23.85 | 23.85 | 23.54 | 23.73 | 479 | +0.05(+0.23%) |
Dec 16, 2022 | 23.61 | 23.68 | 23.61 | 23.68 | 101 | +0.43(+1.85%) |
Dec 15, 2022 | 23.52 | 23.66 | 23.24 | 23.25 | 833 | -0.56(-2.35%) |
Dec 14, 2022 | 23.98 | 24.42 | 23.80 | 23.81 | 553 | -0.84(-3.41%) |
Dec 13, 2022 | 24.55 | 24.65 | 24.49 | 24.65 | 280 | +1.21(+5.16%) |
Dec 12, 2022 | 23.45 | 23.75 | 23.44 | 23.44 | 311 | -0.26(-1.10%) |
Dec 09, 2022 | 23.71 | 23.71 | 23.48 | 23.70 | 134 | +0.33(+1.41%) |
Dec 08, 2022 | 23.37 | 23.37 | 23.37 | 23.37 | 127 | -0.48(-2.01%) |
Dec 07, 2022 | 23.04 | 23.85 | 23.04 | 23.85 | 699 | +0.75(+3.25%) |
Dec 06, 2022 | 23.10 | 23.10 | 23.10 | 23.10 | 68 | -0.90(-3.75%) |
Dec 05, 2022 | 24.45 | 24.45 | 23.95 | 24.00 | 698 | -0.60(-2.44%) |
Dec 02, 2022 | 24.50 | 24.60 | 24.50 | 24.60 | 3,166 | +0.35(+1.44%) |
Dec 01, 2022 | 24.25 | 24.25 | 24.25 | 24.25 | 131 | -0.09(-0.37%) |
Nov 30, 2022 | 24.74 | 24.74 | 24.34 | 24.34 | 447 | -0.30(-1.22%) |
Nov 29, 2022 | 24.72 | 25.00 | 24.64 | 24.64 | 1,410 | -0.18(-0.71%) |
Nov 28, 2022 | 24.80 | 25.10 | 24.54 | 24.82 | 439 | -0.47(-1.86%) |
Nov 25, 2022 | 25.01 | 25.29 | 25.01 | 25.29 | 14,371 | +0.64(+2.58%) |
Nov 23, 2022 | 24.65 | 24.65 | 24.65 | 24.65 | 995 | +0.19(+0.78%) |
Nov 22, 2022 | 24.58 | 24.58 | 24.46 | 24.46 | 111 | +0.16(+0.66%) |
Nov 21, 2022 | 24.75 | 24.75 | 24.30 | 24.30 | 1,223 | -0.70(-2.80%) |
Nov 18, 2022 | 24.55 | 25.00 | 24.55 | 25.00 | 441 | +0.95(+3.95%) |
Nov 17, 2022 | 24.10 | 24.10 | 24.05 | 24.05 | 425 | +0.05(+0.21%) |
Nov 16, 2022 | 24.25 | 25.15 | 24.00 | 24.00 | 15,423 | -0.54(-2.20%) |
Nov 15, 2022 | 25.35 | 25.47 | 24.54 | 24.54 | 1,438 | -0.19(-0.77%) |
Nov 14, 2022 | 24.95 | 24.95 | 24.73 | 24.73 | 1,423 | -1.16(-4.48%) |
Nov 11, 2022 | 25.82 | 25.90 | 23.71 | 25.89 | 1,232 | +3.08(+13.50%) |
Nov 10, 2022 | 24.64 | 24.64 | 22.81 | 22.81 | 486 | +0.01(+0.04%) |
Nov 09, 2022 | 24.04 | 24.04 | 22.80 | 22.80 | 152 | -1.21(-5.06%) |
Nov 08, 2022 | 23.66 | 24.04 | 23.61 | 24.01 | 121 | +0.43(+1.84%) |
Nov 07, 2022 | 24.10 | 24.10 | 23.32 | 23.58 | 634 | +0.11(+0.47%) |
Nov 04, 2022 | 23.74 | 23.74 | 23.47 | 23.47 | 100 | +1.12(+5.01%) |
Nov 03, 2022 | 22.17 | 22.77 | 22.17 | 22.35 | 404 | -0.01(-0.04%) |
Nov 02, 2022 | 22.21 | 22.36 | 22.20 | 22.36 | 180 | -0.54(-2.36%) |
Nov 01, 2022 | 23.98 | 23.98 | 22.66 | 22.90 | 519 | -0.04(-0.17%) |
Oct 31, 2022 | 22.89 | 22.94 | 22.62 | 22.94 | 5,094 | +0.93(+4.23%) |
Oct 28, 2022 | 23.41 | 23.46 | 21.93 | 22.01 | 126 | -0.46(-2.06%) |
Oct 27, 2022 | 22.47 | 22.47 | 22.47 | 22.47 | 179 | -0.73(-3.14%) |
Oct 25, 2022 | 23.20 | 3,600 | +1.28(+5.85%) | |||
Oct 24, 2022 | 23.30 | 23.58 | 21.92 | 21.92 | 7,303 | -0.76(-3.36%) |
Oct 21, 2022 | 21.41 | 22.68 | 21.41 | 22.68 | 100 | -0.41(-1.78%) |
Oct 20, 2022 | 23.09 | 23.09 | 23.09 | 23.09 | 8 | +1.34(+6.16%) |
Oct 19, 2022 | 21.75 | 21.75 | 21.75 | 21.75 | 57 | -1.61(-6.89%) |
Oct 18, 2022 | 21.95 | 23.36 | 21.95 | 23.36 | 163 | +1.75(+8.11%) |
Oct 17, 2022 | 22.90 | 22.90 | 21.31 | 21.61 | 236 | -0.04(-0.17%) |
Oct 14, 2022 | 21.51 | 21.98 | 21.26 | 21.64 | 22,328 | +0.27(+1.29%) |
Oct 13, 2022 | 20.19 | 21.89 | 20.19 | 21.37 | 4,314 | +1.24(+6.16%) |
Oct 12, 2022 | 20.21 | 20.21 | 20.13 | 20.13 | 8,477 | -0.27(-1.32%) |
Oct 11, 2022 | 20.06 | 20.40 | 20.06 | 20.40 | 391 | +0.09(+0.44%) |
Oct 10, 2022 | 20.31 | 21.95 | 20.31 | 20.31 | 961 | +0.11(+0.54%) |
Oct 07, 2022 | 19.91 | 20.20 | 19.91 | 20.20 | 694 | -0.15(-0.74%) |
Oct 06, 2022 | 21.35 | 21.35 | 20.35 | 20.35 | 200 | -0.15(-0.73%) |
Oct 05, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 24 | -1.60(-7.24%) |
Oct 04, 2022 | 20.41 | 22.10 | 20.41 | 22.10 | 206 | +2.15(+10.78%) |