Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.76 | 24.18 | 23.76 | 23.78 | 12,232 | +0.00(+0.00%) |
Dec 29, 2022 | 24.00 | 24.00 | 23.77 | 23.78 | 13,830 | -0.02(-0.08%) |
Dec 28, 2022 | 24.01 | 24.18 | 23.80 | 23.80 | 6,166 | -0.20(-0.83%) |
Dec 27, 2022 | 24.35 | 24.43 | 24.00 | 24.00 | 5,583 | -0.45(-1.84%) |
Dec 23, 2022 | 24.55 | 24.56 | 24.30 | 24.45 | 5,419 | +0.04(+0.16%) |
Dec 22, 2022 | 24.63 | 24.63 | 24.32 | 24.41 | 3,545 | -0.21(-0.85%) |
Dec 21, 2022 | 24.79 | 24.79 | 24.60 | 24.62 | 9,013 | -0.17(-0.69%) |
Dec 20, 2022 | 24.69 | 24.79 | 24.33 | 24.79 | 12,274 | +0.19(+0.77%) |
Dec 19, 2022 | 24.70 | 24.70 | 24.21 | 24.60 | 11,067 | -0.10(-0.40%) |
Dec 16, 2022 | 24.84 | 24.89 | 24.36 | 24.70 | 13,835 | -0.20(-0.80%) |
Dec 15, 2022 | 24.85 | 24.90 | 24.50 | 24.90 | 8,567 | +0.14(+0.57%) |
Dec 14, 2022 | 24.90 | 24.90 | 24.50 | 24.76 | 7,891 | -0.04(-0.16%) |
Dec 13, 2022 | 24.50 | 24.82 | 24.50 | 24.80 | 3,662 | +0.30(+1.22%) |
Dec 12, 2022 | 24.50 | 24.50 | 24.36 | 24.50 | 1,916 | +0.01(+0.04%) |
Dec 09, 2022 | 24.65 | 24.68 | 24.25 | 24.49 | 4,341 | -0.05(-0.20%) |
Dec 08, 2022 | 24.83 | 24.83 | 24.54 | 24.54 | 2,486 | -0.15(-0.61%) |
Dec 07, 2022 | 24.29 | 24.88 | 24.29 | 24.69 | 4,877 | +0.10(+0.41%) |
Dec 06, 2022 | 24.89 | 24.89 | 24.20 | 24.59 | 16,491 | -0.16(-0.65%) |
Dec 05, 2022 | 24.95 | 24.95 | 24.51 | 24.75 | 7,064 | -0.15(-0.60%) |
Dec 02, 2022 | 24.65 | 24.95 | 24.41 | 24.90 | 5,184 | +0.24(+0.97%) |
Dec 01, 2022 | 24.94 | 24.95 | 24.08 | 24.66 | 10,107 | -0.29(-1.16%) |
Nov 30, 2022 | 24.73 | 24.95 | 24.03 | 24.95 | 10,750 | +0.36(+1.46%) |
Nov 29, 2022 | 24.60 | 24.84 | 24.45 | 24.59 | 28,286 | +0.00(+0.00%) |
Nov 28, 2022 | 23.92 | 25.20 | 23.72 | 24.59 | 20,659 | +0.75(+3.15%) |
Nov 25, 2022 | 23.97 | 23.98 | 23.66 | 23.84 | 3,966 | -0.07(-0.29%) |
Nov 23, 2022 | 23.93 | 23.99 | 23.67 | 23.91 | 12,847 | +0.04(+0.17%) |
Nov 22, 2022 | 23.92 | 23.96 | 23.66 | 23.87 | 4,773 | +0.07(+0.29%) |
Nov 21, 2022 | 23.54 | 23.88 | 23.47 | 23.80 | 8,945 | +0.26(+1.10%) |
Nov 18, 2022 | 23.51 | 23.72 | 23.27 | 23.54 | 14,803 | +0.15(+0.64%) |
Nov 17, 2022 | 23.50 | 24.00 | 23.27 | 23.39 | 3,415 | +0.04(+0.17%) |
Nov 16, 2022 | 23.40 | 23.47 | 23.24 | 23.35 | 95,834 | +0.33(+1.43%) |
Nov 15, 2022 | 23.45 | 23.86 | 23.01 | 23.02 | 13,095 | -0.23(-0.99%) |
Nov 14, 2022 | 23.72 | 23.83 | 23.23 | 23.25 | 18,854 | -0.30(-1.27%) |
Nov 11, 2022 | 23.75 | 23.96 | 23.54 | 23.55 | 28,328 | -0.30(-1.26%) |
Nov 10, 2022 | 23.92 | 23.95 | 23.71 | 23.85 | 8,951 | +0.10(+0.42%) |
Nov 09, 2022 | 23.64 | 24.00 | 23.40 | 23.75 | 28,549 | +0.11(+0.47%) |
Nov 08, 2022 | 23.52 | 23.72 | 23.52 | 23.64 | 1,461 | -0.08(-0.34%) |
Nov 07, 2022 | 23.25 | 23.75 | 23.25 | 23.72 | 8,746 | +0.62(+2.68%) |
Nov 04, 2022 | 23.27 | 23.27 | 22.78 | 23.10 | 12,181 | +0.00(+0.00%) |
Nov 03, 2022 | 22.25 | 24.30 | 22.25 | 23.10 | 23,934 | +1.03(+4.67%) |
Nov 02, 2022 | 22.41 | 22.50 | 22.00 | 22.07 | 6,237 | -0.15(-0.68%) |
Nov 01, 2022 | 21.50 | 22.22 | 21.50 | 22.22 | 147,885 | +0.62(+2.87%) |
Oct 31, 2022 | 22.00 | 22.00 | 21.60 | 21.60 | 4,028 | -0.50(-2.26%) |
Oct 28, 2022 | 20.90 | 22.10 | 20.90 | 22.10 | 4,529 | +1.31(+6.30%) |
Oct 27, 2022 | 20.79 | 20.79 | 20.79 | 20.79 | 1,228 | -0.17(-0.81%) |
Oct 26, 2022 | 20.90 | 20.96 | 20.90 | 20.96 | 834 | +0.36(+1.75%) |
Oct 25, 2022 | 20.55 | 20.64 | 20.52 | 20.60 | 11,994 | +0.00(+0.00%) |
Oct 24, 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 527 | +0.05(+0.24%) |
Oct 21, 2022 | 20.55 | 20.55 | 20.55 | 20.55 | 9,132 | -0.14(-0.68%) |
Oct 20, 2022 | 20.69 | 20.69 | 20.69 | 20.69 | 2,304 | +0.04(+0.19%) |
Oct 19, 2022 | 20.78 | 20.78 | 20.65 | 20.65 | 1,110 | -0.13(-0.63%) |
Oct 18, 2022 | 20.74 | 20.80 | 20.60 | 20.78 | 4,762 | +0.13(+0.63%) |
Oct 17, 2022 | 20.57 | 20.77 | 20.55 | 20.65 | 6,881 | -0.10(-0.48%) |
Oct 14, 2022 | 20.63 | 20.75 | 20.05 | 20.75 | 19,330 | +0.20(+0.97%) |
Oct 13, 2022 | 20.60 | 20.88 | 20.55 | 20.55 | 6,768 | -0.40(-1.91%) |
Oct 12, 2022 | 20.95 | 20.95 | 20.95 | 20.95 | 604 | -0.01(-0.05%) |
Oct 11, 2022 | 20.56 | 20.97 | 20.53 | 20.96 | 1,974 | +0.44(+2.14%) |
Oct 07, 2022 | 20.52 | 516 | -0.14(-0.68%) | |||
Oct 06, 2022 | 20.66 | 20.98 | 20.66 | 20.66 | 1,914 | +0.26(+1.27%) |
Oct 05, 2022 | 20.50 | 20.56 | 20.40 | 20.40 | 1,088 | -0.01(-0.05%) |
Oct 04, 2022 | 20.51 | 20.70 | 20.41 | 20.41 | 7,958 | -0.16(-0.79%) |