Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.13 | 23.23 | 22.60 | 22.92 | 942,625 | -0.32(-1.37%) |
Dec 29, 2022 | 23.16 | 23.58 | 23.12 | 23.24 | 517,357 | +0.13(+0.57%) |
Dec 28, 2022 | 23.28 | 23.45 | 23.05 | 23.11 | 606,634 | -0.24(-1.02%) |
Dec 27, 2022 | 23.33 | 23.44 | 23.22 | 23.35 | 306,328 | -0.07(-0.30%) |
Dec 23, 2022 | 23.17 | 23.45 | 23.04 | 23.42 | 288,687 | +0.17(+0.72%) |
Dec 22, 2022 | 23.35 | 23.36 | 22.96 | 23.25 | 550,824 | -0.27(-1.17%) |
Dec 21, 2022 | 23.36 | 23.55 | 23.12 | 23.52 | 638,430 | +0.32(+1.37%) |
Dec 20, 2022 | 22.98 | 23.30 | 22.58 | 23.20 | 462,947 | +0.23(+1.00%) |
Dec 19, 2022 | 23.42 | 23.49 | 22.82 | 22.97 | 477,000 | -0.42(-1.78%) |
Dec 16, 2022 | 23.59 | 23.75 | 23.21 | 23.39 | 2,007,603 | -0.41(-1.71%) |
Dec 15, 2022 | 24.13 | 24.22 | 23.58 | 23.80 | 757,526 | -0.45(-1.86%) |
Dec 14, 2022 | 24.38 | 24.69 | 23.99 | 24.25 | 525,496 | -0.08(-0.33%) |
Dec 13, 2022 | 24.71 | 24.94 | 24.22 | 24.33 | 769,490 | +0.01(+0.04%) |
Dec 12, 2022 | 24.04 | 24.36 | 23.83 | 24.32 | 617,184 | +0.50(+2.12%) |
Dec 09, 2022 | 23.58 | 23.99 | 23.58 | 23.82 | 574,067 | +0.12(+0.52%) |
Dec 08, 2022 | 23.67 | 23.94 | 23.51 | 23.69 | 496,082 | +0.04(+0.15%) |
Dec 07, 2022 | 23.31 | 23.71 | 23.01 | 23.66 | 628,272 | +0.28(+1.21%) |
Dec 06, 2022 | 23.99 | 23.99 | 23.09 | 23.37 | 684,891 | -0.71(-2.94%) |
Dec 05, 2022 | 24.24 | 24.33 | 23.76 | 24.08 | 517,462 | -0.25(-1.02%) |
Dec 02, 2022 | 24.18 | 24.69 | 24.03 | 24.33 | 351,474 | -0.14(-0.58%) |
Dec 01, 2022 | 24.79 | 25.20 | 24.45 | 24.47 | 542,653 | -0.23(-0.93%) |
Nov 30, 2022 | 24.24 | 24.74 | 23.93 | 24.70 | 542,946 | +0.49(+2.01%) |
Nov 29, 2022 | 24.21 | 24.34 | 24.04 | 24.21 | 586,067 | -0.08(-0.31%) |
Nov 28, 2022 | 24.28 | 24.39 | 23.81 | 24.29 | 868,729 | -0.38(-1.55%) |
Nov 25, 2022 | 24.31 | 24.79 | 24.26 | 24.67 | 470,579 | +0.30(+1.25%) |
Nov 23, 2022 | 24.30 | 24.50 | 24.04 | 24.37 | 540,255 | +0.07(+0.29%) |
Nov 22, 2022 | 24.17 | 24.65 | 24.00 | 24.30 | 879,799 | +0.23(+0.94%) |
Nov 21, 2022 | 24.41 | 24.53 | 23.79 | 24.07 | 1,428,100 | -0.33(-1.36%) |
Nov 18, 2022 | 24.65 | 25.06 | 24.25 | 24.40 | 920,257 | +0.03(+0.14%) |
Nov 17, 2022 | 23.62 | 24.41 | 23.20 | 24.37 | 1,586,092 | +0.38(+1.60%) |
Nov 16, 2022 | 23.71 | 24.38 | 23.65 | 23.98 | 754,300 | +0.20(+0.84%) |
Nov 15, 2022 | 24.22 | 24.36 | 23.29 | 23.78 | 708,630 | +0.03(+0.11%) |
Nov 14, 2022 | 24.04 | 24.09 | 23.47 | 23.76 | 924,495 | -0.31(-1.30%) |
Nov 11, 2022 | 24.89 | 24.89 | 23.93 | 24.07 | 574,627 | -0.85(-3.43%) |
Nov 10, 2022 | 25.12 | 25.46 | 24.64 | 24.92 | 636,913 | +0.69(+2.84%) |
Nov 09, 2022 | 24.39 | 24.99 | 23.98 | 24.24 | 656,230 | -0.51(-2.04%) |
Nov 08, 2022 | 24.61 | 25.06 | 24.48 | 24.74 | 493,770 | +0.26(+1.07%) |
Nov 07, 2022 | 24.78 | 24.83 | 24.22 | 24.48 | 808,524 | -0.28(-1.13%) |
Nov 04, 2022 | 24.76 | 25.01 | 24.49 | 24.76 | 384,665 | +0.42(+1.72%) |
Nov 03, 2022 | 23.96 | 24.49 | 23.87 | 24.34 | 272,674 | +0.10(+0.43%) |
Nov 02, 2022 | 24.48 | 24.98 | 24.10 | 24.24 | 806,097 | -0.16(-0.64%) |
Nov 01, 2022 | 24.51 | 24.53 | 24.22 | 24.39 | 585,351 | +0.25(+1.05%) |
Oct 31, 2022 | 24.16 | 24.27 | 23.92 | 24.14 | 426,846 | -0.09(-0.36%) |
Oct 28, 2022 | 23.96 | 24.25 | 23.76 | 24.23 | 488,791 | +0.30(+1.27%) |
Oct 27, 2022 | 23.71 | 24.18 | 23.71 | 23.92 | 481,628 | +0.42(+1.78%) |
Oct 26, 2022 | 23.36 | 23.82 | 23.13 | 23.50 | 535,337 | +0.13(+0.56%) |
Oct 25, 2022 | 22.68 | 23.69 | 22.64 | 23.37 | 550,368 | +0.88(+3.91%) |
Oct 24, 2022 | 22.43 | 22.62 | 22.15 | 22.49 | 442,768 | +0.27(+1.22%) |
Oct 21, 2022 | 22.30 | 22.40 | 21.75 | 22.22 | 753,385 | +0.10(+0.43%) |
Oct 20, 2022 | 22.42 | 22.48 | 21.93 | 22.13 | 394,599 | -0.33(-1.47%) |
Oct 19, 2022 | 22.84 | 22.84 | 22.41 | 22.46 | 424,831 | -0.72(-3.12%) |
Oct 18, 2022 | 23.12 | 23.50 | 22.77 | 23.18 | 472,272 | +0.29(+1.26%) |
Oct 17, 2022 | 22.31 | 23.19 | 22.27 | 22.89 | 756,988 | +1.05(+4.83%) |
Oct 14, 2022 | 22.30 | 22.48 | 21.67 | 21.84 | 441,713 | -0.27(-1.22%) |
Oct 13, 2022 | 21.68 | 22.27 | 21.27 | 22.11 | 563,619 | +0.31(+1.44%) |
Oct 12, 2022 | 22.50 | 22.50 | 21.80 | 21.80 | 455,988 | -0.77(-3.40%) |
Oct 11, 2022 | 22.24 | 22.85 | 22.07 | 22.56 | 484,464 | +0.23(+1.01%) |
Oct 10, 2022 | 22.49 | 22.78 | 22.32 | 22.34 | 516,731 | -0.16(-0.70%) |
Oct 07, 2022 | 22.96 | 23.04 | 22.35 | 22.49 | 456,214 | -0.69(-2.97%) |
Oct 06, 2022 | 23.91 | 23.99 | 23.10 | 23.18 | 329,497 | -0.78(-3.24%) |
Oct 05, 2022 | 24.37 | 24.37 | 23.63 | 23.96 | 485,824 | -0.71(-2.90%) |
Oct 04, 2022 | 24.20 | 24.76 | 24.18 | 24.67 | 635,109 | +0.78(+3.28%) |