Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.42 | 20.65 | 19.19 | 20.01 | 120,196 | -0.81(-3.91%) |
Dec 29, 2022 | 22.23 | 22.23 | 20.50 | 20.82 | 63,908 | -1.04(-4.76%) |
Dec 28, 2022 | 22.89 | 23.45 | 21.77 | 21.86 | 24,622 | -1.35(-5.82%) |
Dec 27, 2022 | 23.21 | 23.38 | 23.14 | 23.21 | 5,945 | +0.19(+0.82%) |
Dec 23, 2022 | 22.96 | 23.26 | 22.96 | 23.02 | 7,051 | -0.09(-0.41%) |
Dec 22, 2022 | 22.93 | 23.16 | 22.93 | 23.12 | 8,251 | +0.02(+0.08%) |
Dec 21, 2022 | 22.72 | 23.10 | 22.72 | 23.10 | 4,989 | +0.60(+2.65%) |
Dec 20, 2022 | 22.71 | 23.04 | 22.04 | 22.50 | 25,617 | -0.45(-1.98%) |
Dec 19, 2022 | 22.98 | 23.35 | 22.71 | 22.96 | 6,599 | -0.26(-1.14%) |
Dec 16, 2022 | 22.94 | 23.82 | 22.55 | 23.22 | 58,555 | -0.12(-0.53%) |
Dec 15, 2022 | 23.39 | 23.55 | 23.33 | 23.34 | 5,330 | -0.06(-0.24%) |
Dec 14, 2022 | 24.77 | 24.78 | 23.07 | 23.40 | 46,452 | -1.16(-4.73%) |
Dec 13, 2022 | 24.35 | 24.77 | 23.83 | 24.56 | 28,381 | +0.50(+2.08%) |
Dec 12, 2022 | 24.35 | 24.90 | 23.99 | 24.06 | 15,111 | -0.15(-0.62%) |
Dec 09, 2022 | 24.82 | 25.39 | 24.21 | 24.21 | 18,308 | -1.12(-4.40%) |
Dec 08, 2022 | 25.27 | 25.51 | 24.89 | 25.33 | 8,375 | -0.08(-0.30%) |
Dec 07, 2022 | 25.42 | 25.84 | 24.63 | 25.40 | 8,184 | +0.16(+0.64%) |
Dec 06, 2022 | 24.72 | 25.24 | 24.66 | 25.24 | 16,540 | +0.65(+2.65%) |
Dec 05, 2022 | 24.72 | 24.77 | 24.07 | 24.59 | 8,536 | -0.27(-1.10%) |
Dec 02, 2022 | 24.41 | 25.15 | 24.41 | 24.87 | 10,262 | +0.07(+0.27%) |
Dec 01, 2022 | 24.18 | 24.80 | 23.89 | 24.80 | 14,229 | +0.60(+2.46%) |
Nov 30, 2022 | 24.13 | 24.32 | 22.98 | 24.20 | 10,137 | +0.23(+0.95%) |
Nov 29, 2022 | 24.26 | 24.35 | 23.74 | 23.98 | 9,727 | -0.23(-0.94%) |
Nov 28, 2022 | 23.50 | 24.46 | 23.50 | 24.20 | 20,820 | +0.26(+1.11%) |
Nov 25, 2022 | 24.40 | 24.40 | 22.89 | 23.94 | 5,411 | -0.27(-1.13%) |
Nov 23, 2022 | 23.89 | 24.31 | 23.89 | 24.21 | 7,624 | +0.23(+0.98%) |
Nov 22, 2022 | 23.15 | 24.11 | 23.07 | 23.98 | 85,203 | +0.92(+3.98%) |
Nov 21, 2022 | 22.32 | 23.18 | 22.32 | 23.06 | 9,477 | +0.95(+4.28%) |
Nov 18, 2022 | 22.39 | 22.63 | 21.54 | 22.11 | 33,838 | -0.14(-0.63%) |
Nov 17, 2022 | 22.48 | 22.57 | 22.05 | 22.26 | 16,024 | -0.34(-1.49%) |
Nov 16, 2022 | 22.65 | 22.78 | 22.58 | 22.59 | 9,356 | +0.01(+0.04%) |
Nov 15, 2022 | 23.09 | 23.60 | 22.58 | 22.58 | 40,187 | -0.60(-2.59%) |
Nov 14, 2022 | 22.63 | 23.18 | 22.48 | 23.18 | 26,076 | +0.57(+2.53%) |
Nov 11, 2022 | 23.00 | 23.04 | 22.47 | 22.61 | 9,929 | -0.56(-2.43%) |
Nov 10, 2022 | 23.33 | 23.45 | 22.25 | 23.17 | 17,309 | +0.61(+2.70%) |
Nov 09, 2022 | 23.02 | 23.06 | 22.06 | 22.56 | 54,196 | -0.15(-0.66%) |
Nov 08, 2022 | 23.27 | 23.27 | 22.50 | 22.71 | 30,544 | -0.60(-2.57%) |
Nov 07, 2022 | 22.95 | 23.37 | 22.72 | 23.31 | 10,934 | +0.33(+1.43%) |
Nov 04, 2022 | 22.85 | 23.93 | 22.85 | 22.99 | 7,651 | +0.03(+0.12%) |
Nov 03, 2022 | 23.02 | 23.42 | 22.52 | 22.96 | 9,227 | -0.07(-0.33%) |
Nov 02, 2022 | 24.26 | 24.26 | 23.03 | 23.03 | 22,492 | -0.57(-2.42%) |
Nov 01, 2022 | 24.07 | 24.07 | 23.32 | 23.60 | 5,269 | -0.59(-2.44%) |
Oct 31, 2022 | 22.96 | 24.48 | 22.50 | 24.19 | 8,151 | +0.03(+0.12%) |
Oct 28, 2022 | 24.36 | 24.47 | 23.32 | 24.17 | 10,019 | +0.11(+0.47%) |
Oct 27, 2022 | 23.61 | 24.47 | 22.95 | 24.05 | 7,027 | +0.44(+1.86%) |
Oct 26, 2022 | 23.29 | 23.77 | 22.96 | 23.61 | 19,993 | +0.40(+1.74%) |
Oct 25, 2022 | 21.12 | 23.78 | 21.12 | 23.21 | 23,870 | +1.50(+6.90%) |
Oct 24, 2022 | 21.12 | 21.71 | 20.66 | 21.71 | 6,102 | +0.73(+3.48%) |
Oct 21, 2022 | 19.91 | 20.98 | 19.91 | 20.98 | 7,353 | +1.21(+6.11%) |
Oct 20, 2022 | 20.37 | 20.56 | 19.67 | 19.77 | 15,006 | -0.79(-3.83%) |
Oct 19, 2022 | 20.48 | 21.26 | 20.17 | 20.56 | 6,814 | -0.09(-0.45%) |
Oct 18, 2022 | 21.07 | 21.17 | 20.16 | 20.65 | 7,734 | -0.12(-0.59%) |
Oct 17, 2022 | 20.65 | 21.20 | 20.45 | 20.78 | 11,200 | +0.52(+2.59%) |
Oct 14, 2022 | 20.20 | 20.39 | 20.16 | 20.25 | 3,708 | -0.31(-1.50%) |
Oct 13, 2022 | 19.47 | 20.56 | 19.47 | 20.56 | 7,019 | +1.10(+5.63%) |
Oct 12, 2022 | 19.65 | 19.65 | 19.25 | 19.46 | 2,879 | -0.11(-0.57%) |
Oct 11, 2022 | 19.73 | 19.73 | 19.34 | 19.58 | 5,292 | -0.07(-0.38%) |
Oct 10, 2022 | 19.85 | 20.06 | 19.38 | 19.65 | 6,521 | +0.45(+2.34%) |
Oct 07, 2022 | 19.11 | 19.44 | 18.86 | 19.20 | 13,066 | -0.38(-1.96%) |
Oct 06, 2022 | 19.77 | 19.94 | 19.59 | 19.59 | 3,571 | -0.53(-2.65%) |
Oct 05, 2022 | 19.64 | 20.30 | 19.50 | 20.12 | 10,050 | +0.46(+2.36%) |
Oct 04, 2022 | 19.86 | 20.16 | 19.42 | 19.66 | 10,945 | +0.53(+2.77%) |