Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.08 | 24.04 | 23.08 | 23.94 | 570,107 | +0.15(+0.63%) |
Dec 29, 2022 | 22.83 | 23.85 | 22.83 | 23.79 | 682,379 | +1.10(+4.85%) |
Dec 28, 2022 | 22.52 | 22.86 | 22.31 | 22.69 | 572,725 | +0.04(+0.18%) |
Dec 27, 2022 | 23.36 | 23.46 | 22.50 | 22.65 | 449,471 | -0.77(-3.29%) |
Dec 23, 2022 | 23.38 | 24.00 | 22.82 | 23.42 | 672,549 | -0.19(-0.80%) |
Dec 22, 2022 | 23.53 | 23.63 | 23.12 | 23.61 | 783,164 | -0.26(-1.09%) |
Dec 21, 2022 | 23.37 | 23.92 | 22.74 | 23.87 | 828,870 | +0.48(+2.05%) |
Dec 20, 2022 | 22.67 | 23.86 | 22.53 | 23.39 | 1,032,685 | +0.45(+1.96%) |
Dec 19, 2022 | 23.73 | 23.88 | 22.87 | 22.94 | 1,174,709 | -0.95(-3.98%) |
Dec 16, 2022 | 23.66 | 24.20 | 23.16 | 23.89 | 3,573,541 | +0.19(+0.80%) |
Dec 15, 2022 | 23.76 | 24.20 | 23.40 | 23.70 | 2,000,285 | -0.32(-1.33%) |
Dec 14, 2022 | 24.06 | 24.77 | 23.64 | 24.02 | 2,198,911 | -0.05(-0.21%) |
Dec 13, 2022 | 23.76 | 24.35 | 23.48 | 24.07 | 1,947,636 | +1.74(+7.79%) |
Dec 12, 2022 | 21.31 | 22.77 | 21.22 | 22.33 | 2,038,037 | +1.10(+5.18%) |
Dec 09, 2022 | 20.49 | 21.54 | 20.27 | 21.23 | 1,431,158 | +0.53(+2.56%) |
Dec 08, 2022 | 20.57 | 21.09 | 20.41 | 20.70 | 957,911 | +0.19(+0.93%) |
Dec 07, 2022 | 20.83 | 21.26 | 20.50 | 20.51 | 1,103,920 | -0.32(-1.54%) |
Dec 06, 2022 | 20.78 | 20.97 | 20.12 | 20.83 | 823,681 | -0.08(-0.38%) |
Dec 05, 2022 | 21.53 | 22.00 | 20.11 | 20.91 | 2,149,475 | -0.93(-4.26%) |
Dec 02, 2022 | 21.48 | 21.86 | 21.12 | 21.84 | 1,119,213 | -0.12(-0.55%) |
Dec 01, 2022 | 21.40 | 22.52 | 21.25 | 21.96 | 1,219,336 | +0.72(+3.39%) |
Nov 30, 2022 | 20.57 | 21.47 | 20.08 | 21.24 | 2,059,889 | +0.51(+2.46%) |
Nov 29, 2022 | 21.06 | 21.23 | 20.61 | 20.73 | 813,863 | -0.37(-1.75%) |
Nov 28, 2022 | 20.91 | 21.35 | 20.58 | 21.10 | 1,192,512 | -0.11(-0.52%) |
Nov 25, 2022 | 20.60 | 21.50 | 20.50 | 21.21 | 639,783 | +0.41(+1.97%) |
Nov 23, 2022 | 20.35 | 21.16 | 19.80 | 20.80 | 751,704 | +0.57(+2.82%) |
Nov 22, 2022 | 20.10 | 20.24 | 19.48 | 20.23 | 819,288 | +0.13(+0.65%) |
Nov 21, 2022 | 20.35 | 20.73 | 20.03 | 20.10 | 818,543 | -0.60(-2.90%) |
Nov 18, 2022 | 21.25 | 21.25 | 20.26 | 20.70 | 1,055,052 | +0.05(+0.24%) |
Nov 17, 2022 | 20.57 | 21.14 | 20.26 | 20.65 | 1,106,162 | -0.33(-1.57%) |
Nov 16, 2022 | 21.21 | 21.23 | 20.35 | 20.98 | 1,409,261 | -0.61(-2.83%) |
Nov 15, 2022 | 21.40 | 22.00 | 21.23 | 21.59 | 1,707,893 | +0.86(+4.15%) |
Nov 14, 2022 | 20.79 | 21.36 | 20.10 | 20.73 | 2,239,763 | -0.06(-0.29%) |
Nov 11, 2022 | 19.87 | 21.41 | 19.75 | 20.79 | 4,268,018 | +0.98(+4.95%) |
Nov 10, 2022 | 18.85 | 20.14 | 18.72 | 19.81 | 2,578,106 | +2.04(+11.48%) |
Nov 09, 2022 | 18.46 | 18.46 | 17.73 | 17.77 | 1,899,452 | -0.90(-4.82%) |
Nov 08, 2022 | 17.72 | 19.41 | 17.58 | 18.67 | 3,130,062 | +2.08(+12.54%) |
Nov 07, 2022 | 16.06 | 16.79 | 15.61 | 16.59 | 2,326,049 | +0.58(+3.62%) |
Nov 04, 2022 | 17.14 | 17.14 | 15.85 | 16.01 | 3,100,660 | -0.99(-5.82%) |
Nov 03, 2022 | 17.22 | 17.94 | 16.79 | 17.00 | 3,110,964 | -0.60(-3.41%) |
Nov 02, 2022 | 17.40 | 17.60 | 5,245,243 | +0.33(+1.91%) | ||
Nov 01, 2022 | 19.00 | 19.01 | 17.01 | 17.27 | 12,091,474 | -9.50(-35.49%) |
Oct 31, 2022 | 26.82 | 27.06 | 26.26 | 26.77 | 1,258,503 | -0.23(-0.85%) |
Oct 28, 2022 | 26.89 | 27.24 | 26.44 | 27.00 | 799,133 | +0.00(+0.00%) |
Oct 27, 2022 | 27.21 | 27.95 | 26.98 | 27.00 | 922,920 | +0.24(+0.90%) |
Oct 26, 2022 | 26.80 | 28.08 | 24.16 | 26.76 | 597,443 | -0.55(-2.01%) |
Oct 25, 2022 | 26.72 | 28.08 | 26.72 | 27.31 | 1,218,329 | +0.96(+3.64%) |
Oct 24, 2022 | 26.54 | 26.73 | 25.65 | 26.35 | 794,585 | -0.31(-1.16%) |
Oct 21, 2022 | 26.36 | 26.78 | 25.56 | 26.66 | 730,586 | +0.20(+0.76%) |
Oct 20, 2022 | 26.00 | 27.19 | 26.00 | 26.46 | 801,851 | +0.37(+1.42%) |
Oct 19, 2022 | 26.43 | 26.53 | 25.85 | 26.09 | 665,181 | -0.62(-2.32%) |
Oct 18, 2022 | 26.75 | 27.55 | 26.12 | 26.71 | 1,055,889 | +0.55(+2.10%) |
Oct 17, 2022 | 25.33 | 26.41 | 25.20 | 26.16 | 732,648 | +1.75(+7.17%) |
Oct 14, 2022 | 24.92 | 25.39 | 24.22 | 24.41 | 1,127,872 | -0.24(-0.97%) |
Oct 13, 2022 | 23.53 | 25.09 | 23.08 | 24.65 | 1,088,542 | +0.02(+0.08%) |
Oct 12, 2022 | 24.27 | 24.71 | 23.62 | 24.63 | 885,624 | +0.46(+1.90%) |
Oct 11, 2022 | 23.06 | 24.82 | 22.92 | 24.17 | 1,449,451 | +1.01(+4.36%) |
Oct 10, 2022 | 25.89 | 25.89 | 23.13 | 23.16 | 1,318,445 | -2.73(-10.54%) |
Oct 07, 2022 | 27.11 | 27.33 | 25.68 | 25.89 | 963,991 | -2.08(-7.44%) |
Oct 06, 2022 | 28.23 | 28.57 | 27.75 | 27.97 | 778,955 | -0.44(-1.55%) |
Oct 05, 2022 | 27.51 | 28.45 | 27.04 | 28.41 | 653,269 | +0.20(+0.71%) |
Oct 04, 2022 | 28.31 | 28.59 | 27.84 | 28.21 | 798,993 | +1.26(+4.68%) |