Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.19 | 24.32 | 23.85 | 24.13 | 232,626 | -0.14(-0.56%) |
Dec 29, 2022 | 23.92 | 24.30 | 23.87 | 24.27 | 201,573 | +0.51(+2.15%) |
Dec 28, 2022 | 24.38 | 24.38 | 23.66 | 23.76 | 189,324 | -0.52(-2.14%) |
Dec 27, 2022 | 24.16 | 24.37 | 24.02 | 24.28 | 75,665 | +0.12(+0.49%) |
Dec 23, 2022 | 23.97 | 24.22 | 23.91 | 24.16 | 116,504 | +0.04(+0.15%) |
Dec 22, 2022 | 23.86 | 24.13 | 23.57 | 24.12 | 292,523 | +0.09(+0.38%) |
Dec 21, 2022 | 24.03 | 24.36 | 24.00 | 24.03 | 226,406 | +0.14(+0.57%) |
Dec 20, 2022 | 23.89 | 24.05 | 23.63 | 23.90 | 332,323 | -0.05(-0.23%) |
Dec 19, 2022 | 24.24 | 24.35 | 23.81 | 23.95 | 234,862 | -0.44(-1.79%) |
Dec 16, 2022 | 24.42 | 24.57 | 24.01 | 24.39 | 1,533,832 | -0.39(-1.58%) |
Dec 15, 2022 | 24.94 | 25.03 | 24.69 | 24.78 | 456,799 | -0.34(-1.34%) |
Dec 14, 2022 | 24.81 | 25.38 | 24.77 | 25.12 | 294,322 | +0.18(+0.73%) |
Dec 13, 2022 | 25.36 | 25.46 | 24.83 | 24.93 | 404,254 | +0.35(+1.41%) |
Dec 12, 2022 | 24.77 | 24.77 | 24.38 | 24.59 | 290,509 | -0.15(-0.59%) |
Dec 09, 2022 | 24.54 | 24.93 | 24.54 | 24.73 | 174,106 | +0.02(+0.07%) |
Dec 08, 2022 | 24.64 | 25.03 | 24.64 | 24.72 | 195,017 | +0.15(+0.59%) |
Dec 07, 2022 | 24.38 | 25.04 | 24.38 | 24.57 | 250,162 | +0.12(+0.48%) |
Dec 06, 2022 | 24.50 | 24.66 | 24.34 | 24.45 | 220,369 | -0.08(-0.33%) |
Dec 05, 2022 | 24.92 | 25.14 | 24.52 | 24.53 | 285,763 | -0.62(-2.47%) |
Dec 02, 2022 | 25.23 | 25.65 | 25.05 | 25.15 | 438,332 | -0.41(-1.58%) |
Dec 01, 2022 | 26.49 | 26.70 | 25.37 | 25.56 | 468,270 | -0.80(-3.04%) |
Nov 30, 2022 | 25.58 | 26.42 | 25.19 | 26.36 | 594,852 | +0.75(+2.92%) |
Nov 29, 2022 | 25.14 | 25.63 | 25.09 | 25.61 | 391,821 | +0.40(+1.57%) |
Nov 28, 2022 | 25.41 | 25.44 | 24.99 | 25.22 | 522,291 | -0.31(-1.20%) |
Nov 25, 2022 | 25.10 | 25.53 | 25.01 | 25.52 | 107,893 | +0.40(+1.58%) |
Nov 23, 2022 | 25.31 | 25.43 | 24.88 | 25.13 | 259,399 | -0.35(-1.38%) |
Nov 22, 2022 | 25.59 | 25.80 | 25.30 | 25.48 | 530,093 | -0.03(-0.11%) |
Nov 21, 2022 | 25.94 | 26.01 | 25.29 | 25.50 | 261,317 | -0.43(-1.67%) |
Nov 18, 2022 | 25.69 | 25.96 | 25.33 | 25.94 | 413,626 | +0.72(+2.85%) |
Nov 17, 2022 | 24.77 | 25.28 | 24.61 | 25.22 | 311,586 | +0.19(+0.76%) |
Nov 16, 2022 | 25.41 | 25.41 | 24.99 | 25.03 | 219,378 | -0.39(-1.52%) |
Nov 15, 2022 | 25.38 | 25.59 | 25.06 | 25.41 | 240,062 | +0.24(+0.97%) |
Nov 14, 2022 | 25.50 | 25.80 | 25.15 | 25.17 | 219,292 | -0.55(-2.13%) |
Nov 11, 2022 | 26.01 | 26.17 | 25.51 | 25.72 | 270,587 | -0.30(-1.14%) |
Nov 10, 2022 | 25.38 | 26.04 | 25.38 | 26.02 | 467,416 | +1.52(+6.21%) |
Nov 09, 2022 | 24.73 | 24.99 | 24.37 | 24.50 | 368,056 | -0.43(-1.73%) |
Nov 08, 2022 | 25.24 | 25.33 | 24.68 | 24.93 | 275,660 | -0.26(-1.04%) |
Nov 07, 2022 | 25.77 | 25.86 | 24.96 | 25.19 | 398,397 | -0.23(-0.92%) |
Nov 04, 2022 | 25.67 | 25.81 | 25.08 | 25.42 | 558,140 | +0.04(+0.14%) |
Nov 03, 2022 | 24.93 | 25.50 | 24.42 | 25.39 | 404,342 | +0.65(+2.62%) |
Nov 02, 2022 | 25.01 | 25.42 | 24.70 | 24.74 | 461,880 | -0.47(-1.86%) |
Nov 01, 2022 | 25.04 | 25.21 | 24.74 | 25.21 | 284,239 | +0.48(+1.93%) |
Oct 31, 2022 | 24.57 | 24.73 | 24.39 | 24.73 | 528,566 | +0.04(+0.15%) |
Oct 28, 2022 | 24.45 | 24.70 | 24.25 | 24.70 | 785,259 | +0.23(+0.92%) |
Oct 27, 2022 | 25.13 | 25.31 | 24.40 | 24.47 | 470,841 | -0.41(-1.63%) |
Oct 26, 2022 | 25.57 | 26.02 | 24.51 | 24.88 | 475,955 | +0.01(+0.04%) |
Oct 25, 2022 | 24.09 | 25.22 | 24.09 | 24.87 | 399,119 | +0.81(+3.37%) |
Oct 24, 2022 | 23.84 | 24.19 | 23.62 | 24.06 | 310,549 | +0.43(+1.83%) |
Oct 21, 2022 | 23.38 | 23.65 | 23.09 | 23.62 | 340,586 | +0.38(+1.63%) |
Oct 20, 2022 | 22.99 | 23.44 | 22.85 | 23.25 | 284,811 | +0.19(+0.82%) |
Oct 19, 2022 | 23.51 | 23.68 | 23.01 | 23.06 | 232,593 | -0.64(-2.70%) |
Oct 18, 2022 | 23.71 | 23.98 | 23.44 | 23.70 | 378,665 | +0.29(+1.23%) |
Oct 17, 2022 | 22.86 | 23.59 | 22.86 | 23.41 | 337,982 | +0.94(+4.21%) |
Oct 14, 2022 | 23.17 | 23.30 | 22.36 | 22.46 | 334,515 | -0.43(-1.89%) |
Oct 13, 2022 | 22.18 | 23.11 | 22.01 | 22.90 | 309,409 | +0.26(+1.15%) |
Oct 12, 2022 | 22.75 | 22.88 | 22.45 | 22.63 | 315,258 | -0.14(-0.59%) |
Oct 11, 2022 | 22.37 | 23.09 | 22.15 | 22.77 | 647,052 | +0.33(+1.48%) |
Oct 10, 2022 | 22.59 | 22.68 | 22.21 | 22.44 | 429,517 | +0.01(+0.04%) |
Oct 07, 2022 | 22.30 | 22.52 | 22.22 | 22.43 | 511,839 | -0.09(-0.40%) |
Oct 06, 2022 | 22.81 | 22.81 | 22.37 | 22.52 | 207,941 | -0.27(-1.18%) |
Oct 05, 2022 | 23.23 | 23.26 | 22.30 | 22.79 | 311,589 | -0.79(-3.36%) |
Oct 04, 2022 | 23.29 | 23.94 | 23.29 | 23.58 | 356,363 | +0.48(+2.06%) |