Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.35 | 23.80 | 23.04 | 23.60 | 669,998 | -0.03(-0.12%) |
Dec 29, 2022 | 23.51 | 23.90 | 23.42 | 23.63 | 532,417 | +0.42(+1.82%) |
Dec 28, 2022 | 23.86 | 24.06 | 23.13 | 23.21 | 690,978 | -0.81(-3.36%) |
Dec 27, 2022 | 24.19 | 24.31 | 23.84 | 24.01 | 373,958 | -0.10(-0.41%) |
Dec 23, 2022 | 23.99 | 24.16 | 23.84 | 24.11 | 327,223 | -0.05(-0.20%) |
Dec 22, 2022 | 24.21 | 24.31 | 23.49 | 24.16 | 588,733 | -0.59(-2.39%) |
Dec 21, 2022 | 24.15 | 24.86 | 23.98 | 24.75 | 531,224 | +0.78(+3.24%) |
Dec 20, 2022 | 23.85 | 24.30 | 23.70 | 23.97 | 545,681 | -0.11(-0.45%) |
Dec 19, 2022 | 24.80 | 24.80 | 23.77 | 24.08 | 670,332 | -0.72(-2.90%) |
Dec 16, 2022 | 24.97 | 25.27 | 24.44 | 24.80 | 2,302,696 | -0.44(-1.75%) |
Dec 15, 2022 | 25.60 | 25.68 | 24.99 | 25.24 | 896,983 | -0.80(-3.06%) |
Dec 14, 2022 | 26.36 | 26.64 | 25.75 | 26.04 | 671,525 | -0.32(-1.23%) |
Dec 13, 2022 | 26.93 | 27.10 | 26.11 | 26.36 | 960,319 | +0.51(+1.98%) |
Dec 12, 2022 | 25.31 | 25.99 | 25.12 | 25.85 | 682,003 | +0.40(+1.59%) |
Dec 09, 2022 | 26.37 | 26.37 | 25.38 | 25.45 | 961,035 | -1.06(-4.01%) |
Dec 08, 2022 | 26.10 | 26.61 | 25.68 | 26.51 | 734,998 | +0.62(+2.39%) |
Dec 07, 2022 | 25.59 | 26.26 | 25.38 | 25.89 | 657,470 | -0.08(-0.30%) |
Dec 06, 2022 | 26.92 | 26.92 | 25.78 | 25.97 | 984,595 | -0.79(-2.94%) |
Dec 05, 2022 | 27.21 | 27.37 | 26.55 | 26.76 | 753,075 | -0.54(-1.96%) |
Dec 02, 2022 | 26.73 | 27.47 | 26.60 | 27.29 | 658,222 | -0.07(-0.25%) |
Dec 01, 2022 | 27.76 | 27.83 | 27.06 | 27.36 | 792,224 | -0.14(-0.50%) |
Nov 30, 2022 | 26.60 | 27.55 | 26.12 | 27.50 | 1,257,540 | +1.00(+3.78%) |
Nov 29, 2022 | 26.39 | 27.19 | 26.28 | 26.50 | 1,109,646 | +0.18(+0.67%) |
Nov 28, 2022 | 26.52 | 26.64 | 26.12 | 26.32 | 884,672 | -0.47(-1.76%) |
Nov 25, 2022 | 27.04 | 27.18 | 26.77 | 26.79 | 527,179 | -0.44(-1.62%) |
Nov 23, 2022 | 27.07 | 27.32 | 26.84 | 27.24 | 797,473 | +0.15(+0.54%) |
Nov 22, 2022 | 26.93 | 27.23 | 26.52 | 27.09 | 1,039,795 | +0.32(+1.21%) |
Nov 21, 2022 | 27.68 | 27.95 | 26.50 | 26.76 | 1,695,982 | -1.07(-3.84%) |
Nov 18, 2022 | 28.41 | 28.56 | 27.34 | 27.83 | 1,913,514 | -0.41(-1.46%) |
Nov 17, 2022 | 26.77 | 28.25 | 26.76 | 28.25 | 1,389,519 | +0.81(+2.97%) |
Nov 16, 2022 | 27.43 | 28.05 | 27.00 | 27.43 | 1,437,902 | -0.51(-1.83%) |
Nov 15, 2022 | 26.15 | 28.22 | 26.15 | 27.94 | 2,254,823 | +2.26(+8.79%) |
Nov 14, 2022 | 24.60 | 26.48 | 24.38 | 25.68 | 1,764,297 | +0.91(+3.68%) |
Nov 11, 2022 | 23.72 | 24.85 | 23.57 | 24.77 | 1,037,745 | +1.16(+4.90%) |
Nov 10, 2022 | 22.58 | 23.66 | 22.38 | 23.61 | 1,003,008 | +1.99(+9.21%) |
Nov 09, 2022 | 21.79 | 21.94 | 21.51 | 21.62 | 662,611 | -0.46(-2.09%) |
Nov 08, 2022 | 21.56 | 22.20 | 21.32 | 22.08 | 1,377,599 | +0.84(+3.97%) |
Nov 07, 2022 | 20.76 | 21.38 | 20.53 | 21.24 | 771,788 | +0.56(+2.71%) |
Nov 04, 2022 | 20.59 | 20.74 | 20.25 | 20.68 | 919,130 | +0.78(+3.90%) |
Nov 03, 2022 | 19.66 | 20.12 | 19.58 | 19.90 | 1,432,211 | -0.19(-0.93%) |
Nov 02, 2022 | 20.21 | 20.95 | 19.78 | 20.09 | 2,055,688 | -0.02(-0.10%) |
Nov 01, 2022 | 21.09 | 21.53 | 19.32 | 20.11 | 1,976,940 | -0.29(-1.44%) |
Oct 31, 2022 | 20.23 | 20.54 | 19.87 | 20.40 | 823,843 | -0.01(-0.05%) |
Oct 28, 2022 | 19.79 | 20.48 | 19.79 | 20.41 | 617,858 | +0.76(+3.84%) |
Oct 27, 2022 | 19.94 | 20.13 | 19.60 | 19.66 | 492,881 | -0.03(-0.15%) |
Oct 26, 2022 | 19.63 | 20.12 | 19.32 | 19.69 | 618,945 | -0.02(-0.10%) |
Oct 25, 2022 | 19.31 | 19.89 | 19.26 | 19.71 | 685,953 | +0.41(+2.14%) |
Oct 24, 2022 | 19.10 | 19.41 | 18.83 | 19.30 | 588,385 | +0.27(+1.39%) |
Oct 21, 2022 | 18.17 | 19.09 | 18.17 | 19.03 | 562,691 | +0.92(+5.10%) |
Oct 20, 2022 | 18.18 | 18.65 | 17.97 | 18.11 | 489,981 | +0.08(+0.44%) |
Oct 19, 2022 | 17.74 | 18.06 | 17.59 | 18.03 | 688,665 | +0.28(+1.60%) |
Oct 18, 2022 | 18.05 | 18.27 | 17.36 | 17.74 | 649,885 | +0.27(+1.57%) |
Oct 17, 2022 | 17.27 | 17.61 | 17.27 | 17.47 | 816,243 | +0.56(+3.31%) |
Oct 14, 2022 | 17.65 | 17.66 | 16.86 | 16.91 | 711,456 | -0.58(-3.31%) |
Oct 13, 2022 | 16.49 | 17.69 | 16.26 | 17.49 | 1,132,539 | +0.74(+4.39%) |
Oct 12, 2022 | 17.08 | 17.10 | 16.73 | 16.75 | 794,048 | -0.27(-1.61%) |
Oct 11, 2022 | 16.74 | 17.24 | 16.61 | 17.03 | 1,801,263 | +0.00(+0.00%) |
Oct 10, 2022 | 17.50 | 17.50 | 16.68 | 17.03 | 685,450 | -0.56(-3.18%) |
Oct 07, 2022 | 18.12 | 18.24 | 17.44 | 17.59 | 617,760 | -0.93(-5.03%) |
Oct 06, 2022 | 18.40 | 18.76 | 18.40 | 18.52 | 635,951 | +0.05(+0.27%) |
Oct 05, 2022 | 18.14 | 18.56 | 17.88 | 18.47 | 484,603 | +0.01(+0.05%) |
Oct 04, 2022 | 18.19 | 18.62 | 18.18 | 18.46 | 731,960 | +0.80(+4.50%) |