Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.93 | 26.21 | 25.48 | 25.98 | 202,665 | -0.45(-1.70%) |
Dec 29, 2022 | 25.98 | 26.58 | 25.77 | 26.43 | 310,913 | +1.01(+3.97%) |
Dec 28, 2022 | 25.30 | 25.70 | 25.22 | 25.42 | 254,532 | -0.01(-0.04%) |
Dec 27, 2022 | 25.16 | 25.56 | 24.68 | 25.43 | 301,012 | +0.31(+1.23%) |
Dec 23, 2022 | 24.63 | 25.20 | 24.18 | 25.12 | 376,123 | +0.69(+2.82%) |
Dec 22, 2022 | 25.00 | 25.00 | 23.61 | 24.43 | 451,822 | -0.71(-2.82%) |
Dec 21, 2022 | 25.58 | 26.10 | 25.04 | 25.14 | 491,438 | -0.15(-0.59%) |
Dec 20, 2022 | 25.71 | 26.12 | 25.01 | 25.29 | 505,181 | -0.74(-2.84%) |
Dec 19, 2022 | 27.13 | 27.63 | 25.97 | 26.03 | 385,788 | -1.10(-4.05%) |
Dec 16, 2022 | 26.94 | 27.61 | 26.56 | 27.13 | 1,412,961 | -0.35(-1.27%) |
Dec 15, 2022 | 28.45 | 28.58 | 27.42 | 27.48 | 401,800 | -1.55(-5.34%) |
Dec 14, 2022 | 29.23 | 29.79 | 28.31 | 29.03 | 399,209 | -0.26(-0.89%) |
Dec 13, 2022 | 31.00 | 31.99 | 28.21 | 29.29 | 474,199 | -0.44(-1.48%) |
Dec 12, 2022 | 28.55 | 29.97 | 28.46 | 29.73 | 420,378 | +0.98(+3.41%) |
Dec 09, 2022 | 28.92 | 29.38 | 28.37 | 28.75 | 240,161 | -0.53(-1.81%) |
Dec 08, 2022 | 28.86 | 29.71 | 28.52 | 29.28 | 218,955 | +0.57(+1.99%) |
Dec 07, 2022 | 28.30 | 28.78 | 27.62 | 28.71 | 213,326 | +0.26(+0.91%) |
Dec 06, 2022 | 29.05 | 29.31 | 28.28 | 28.45 | 301,749 | -0.61(-2.08%) |
Dec 05, 2022 | 30.64 | 30.76 | 28.91 | 29.05 | 327,569 | -1.80(-5.82%) |
Dec 02, 2022 | 29.55 | 30.95 | 29.15 | 30.85 | 317,987 | +0.71(+2.36%) |
Dec 01, 2022 | 29.37 | 30.62 | 29.35 | 30.14 | 360,441 | +0.89(+3.04%) |
Nov 30, 2022 | 26.93 | 29.29 | 26.58 | 29.25 | 528,373 | +2.08(+7.66%) |
Nov 29, 2022 | 28.31 | 28.39 | 27.16 | 27.17 | 372,333 | -1.36(-4.77%) |
Nov 28, 2022 | 29.58 | 29.95 | 28.51 | 28.53 | 391,551 | -1.52(-5.06%) |
Nov 25, 2022 | 30.05 | 31.05 | 29.93 | 30.05 | 152,393 | -0.20(-0.66%) |
Nov 23, 2022 | 29.91 | 30.44 | 29.53 | 30.25 | 245,332 | +0.14(+0.46%) |
Nov 22, 2022 | 30.05 | 30.85 | 29.75 | 30.11 | 314,463 | +0.39(+1.31%) |
Nov 21, 2022 | 30.90 | 30.96 | 29.51 | 29.72 | 470,250 | -1.24(-4.01%) |
Nov 18, 2022 | 32.90 | 32.90 | 30.78 | 30.96 | 298,445 | -0.87(-2.73%) |
Nov 17, 2022 | 32.19 | 32.22 | 31.14 | 31.83 | 408,069 | -0.84(-2.57%) |
Nov 16, 2022 | 32.64 | 33.65 | 32.21 | 32.67 | 336,146 | -1.15(-3.40%) |
Nov 15, 2022 | 33.78 | 34.78 | 33.12 | 33.82 | 390,807 | +1.07(+3.27%) |
Nov 14, 2022 | 32.96 | 34.74 | 32.40 | 32.75 | 963,554 | -0.35(-1.06%) |
Nov 11, 2022 | 31.06 | 33.19 | 31.01 | 33.10 | 533,864 | +2.04(+6.57%) |
Nov 10, 2022 | 30.75 | 32.40 | 30.11 | 31.06 | 1,115,367 | +2.02(+6.96%) |
Nov 09, 2022 | 28.67 | 30.27 | 28.39 | 29.04 | 686,955 | +0.85(+3.02%) |
Nov 08, 2022 | 26.74 | 28.20 | 26.25 | 28.19 | 538,645 | +1.81(+6.86%) |
Nov 07, 2022 | 25.28 | 26.56 | 24.88 | 26.38 | 358,020 | +1.14(+4.52%) |
Nov 04, 2022 | 25.35 | 25.35 | 24.04 | 25.24 | 606,359 | +0.51(+2.06%) |
Nov 03, 2022 | 25.00 | 25.57 | 24.31 | 24.73 | 563,784 | -0.37(-1.47%) |
Nov 02, 2022 | 27.21 | 27.21 | 25.04 | 25.10 | 772,772 | -2.10(-7.72%) |
Nov 01, 2022 | 28.09 | 28.52 | 26.70 | 27.20 | 561,742 | -0.54(-1.95%) |
Oct 31, 2022 | 29.00 | 29.11 | 27.70 | 27.74 | 578,285 | -1.27(-4.38%) |
Oct 28, 2022 | 28.12 | 29.24 | 27.79 | 29.01 | 723,489 | +0.78(+2.76%) |
Oct 27, 2022 | 27.96 | 30.37 | 26.40 | 28.23 | 2,222,264 | -8.39(-22.91%) |
Oct 26, 2022 | 35.90 | 37.21 | 35.47 | 36.62 | 926,419 | +0.69(+1.92%) |
Oct 25, 2022 | 33.57 | 37.27 | 33.57 | 35.93 | 582,089 | +2.42(+7.22%) |
Oct 24, 2022 | 32.66 | 33.58 | 31.51 | 33.51 | 367,222 | +0.87(+2.67%) |
Oct 21, 2022 | 31.87 | 32.73 | 31.49 | 32.64 | 313,664 | +0.77(+2.42%) |
Oct 20, 2022 | 31.78 | 33.07 | 31.65 | 31.87 | 281,399 | -0.10(-0.31%) |
Oct 19, 2022 | 34.04 | 34.20 | 31.61 | 31.97 | 440,438 | -2.59(-7.49%) |
Oct 18, 2022 | 35.11 | 36.35 | 33.85 | 34.56 | 488,704 | +0.82(+2.43%) |
Oct 17, 2022 | 34.29 | 35.09 | 33.33 | 33.74 | 565,481 | -0.25(-0.74%) |
Oct 14, 2022 | 35.89 | 36.15 | 33.94 | 33.99 | 240,838 | -1.49(-4.20%) |
Oct 13, 2022 | 34.56 | 36.55 | 33.15 | 35.48 | 380,257 | -0.88(-2.42%) |
Oct 12, 2022 | 35.83 | 36.95 | 35.35 | 36.36 | 259,629 | +0.57(+1.59%) |
Oct 11, 2022 | 36.96 | 37.00 | 34.86 | 35.79 | 580,701 | -1.41(-3.79%) |
Oct 10, 2022 | 37.73 | 37.73 | 36.68 | 37.20 | 254,088 | +0.11(+0.30%) |
Oct 07, 2022 | 37.66 | 37.84 | 36.40 | 37.09 | 289,848 | -1.17(-3.06%) |
Oct 06, 2022 | 37.32 | 38.65 | 37.23 | 38.26 | 275,833 | +1.02(+2.74%) |
Oct 05, 2022 | 36.45 | 37.64 | 35.79 | 37.24 | 319,734 | -0.41(-1.09%) |
Oct 04, 2022 | 35.26 | 37.69 | 35.26 | 37.65 | 523,293 | +3.39(+9.89%) |