Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.03 | 23.25 | 22.66 | 22.86 | 1,159,079 | -0.22(-0.97%) |
Dec 29, 2022 | 22.73 | 23.15 | 22.62 | 23.08 | 874,894 | +0.50(+2.20%) |
Dec 28, 2022 | 23.01 | 23.31 | 22.57 | 22.58 | 913,263 | -0.36(-1.56%) |
Dec 27, 2022 | 23.36 | 23.52 | 22.62 | 22.94 | 1,009,027 | -0.41(-1.74%) |
Dec 23, 2022 | 23.15 | 23.50 | 22.96 | 23.35 | 616,467 | +0.08(+0.36%) |
Dec 22, 2022 | 23.83 | 23.88 | 23.04 | 23.26 | 1,233,249 | -0.79(-3.28%) |
Dec 21, 2022 | 24.04 | 24.15 | 23.76 | 24.05 | 766,985 | +0.02(+0.07%) |
Dec 20, 2022 | 24.11 | 24.23 | 23.81 | 24.04 | 1,040,968 | -0.19(-0.79%) |
Dec 19, 2022 | 25.24 | 25.28 | 24.05 | 24.23 | 1,445,520 | -1.05(-4.14%) |
Dec 16, 2022 | 25.51 | 25.80 | 25.04 | 25.27 | 1,414,644 | -0.46(-1.81%) |
Dec 15, 2022 | 26.51 | 26.58 | 25.61 | 25.74 | 1,013,392 | -0.91(-3.43%) |
Dec 14, 2022 | 26.67 | 27.29 | 26.54 | 26.65 | 916,224 | -0.01(-0.03%) |
Dec 13, 2022 | 26.36 | 27.07 | 26.14 | 26.66 | 1,040,511 | +0.85(+3.28%) |
Dec 12, 2022 | 25.66 | 25.99 | 25.36 | 25.81 | 934,204 | +0.18(+0.71%) |
Dec 09, 2022 | 25.52 | 25.83 | 25.41 | 25.63 | 799,453 | -0.02(-0.06%) |
Dec 08, 2022 | 25.73 | 25.88 | 25.48 | 25.65 | 815,739 | +0.07(+0.29%) |
Dec 07, 2022 | 25.46 | 25.89 | 25.18 | 25.57 | 981,624 | -0.02(-0.10%) |
Dec 06, 2022 | 27.05 | 27.05 | 25.32 | 25.60 | 1,171,960 | -1.44(-5.31%) |
Dec 05, 2022 | 27.04 | 27.29 | 26.90 | 27.03 | 1,024,421 | -0.11(-0.40%) |
Dec 02, 2022 | 26.56 | 27.26 | 26.48 | 27.14 | 721,477 | +0.22(+0.80%) |
Dec 01, 2022 | 27.31 | 27.83 | 26.82 | 26.92 | 1,092,331 | -0.14(-0.52%) |
Nov 30, 2022 | 26.05 | 27.10 | 25.94 | 27.07 | 858,196 | +1.04(+3.99%) |
Nov 29, 2022 | 26.29 | 26.36 | 26.03 | 26.03 | 736,136 | +0.18(+0.71%) |
Nov 28, 2022 | 25.97 | 26.08 | 25.46 | 25.84 | 709,060 | -0.35(-1.33%) |
Nov 25, 2022 | 26.07 | 26.49 | 26.07 | 26.19 | 226,678 | +0.13(+0.50%) |
Nov 23, 2022 | 25.90 | 26.06 | 25.43 | 26.06 | 437,552 | +0.21(+0.82%) |
Nov 22, 2022 | 25.46 | 25.87 | 25.41 | 25.85 | 642,955 | +0.43(+1.69%) |
Nov 21, 2022 | 24.86 | 25.44 | 24.86 | 25.42 | 813,885 | +0.44(+1.75%) |
Nov 18, 2022 | 25.57 | 25.57 | 24.73 | 24.98 | 925,450 | -0.36(-1.44%) |
Nov 17, 2022 | 25.63 | 25.83 | 25.22 | 25.35 | 517,700 | -0.69(-2.65%) |
Nov 16, 2022 | 26.04 | 26.32 | 25.94 | 26.04 | 502,082 | -0.11(-0.43%) |
Nov 15, 2022 | 26.30 | 26.39 | 25.93 | 26.15 | 660,779 | +0.48(+1.86%) |
Nov 14, 2022 | 26.01 | 26.09 | 25.34 | 25.67 | 728,744 | -0.28(-1.09%) |
Nov 11, 2022 | 26.53 | 26.65 | 25.87 | 25.96 | 922,548 | -0.65(-2.44%) |
Nov 10, 2022 | 26.40 | 26.67 | 26.17 | 26.61 | 697,005 | +0.95(+3.70%) |
Nov 09, 2022 | 25.61 | 26.34 | 25.56 | 25.66 | 957,331 | -0.01(-0.03%) |
Nov 08, 2022 | 25.42 | 26.09 | 25.33 | 25.67 | 783,032 | +0.36(+1.41%) |
Nov 07, 2022 | 25.47 | 25.58 | 24.94 | 25.31 | 759,429 | -0.21(-0.83%) |
Nov 04, 2022 | 25.96 | 26.41 | 25.25 | 25.52 | 1,294,730 | +0.60(+2.41%) |
Nov 03, 2022 | 24.47 | 25.16 | 24.16 | 24.92 | 944,866 | +0.15(+0.59%) |
Nov 02, 2022 | 25.19 | 24.75 | 24.77 | 489,727 | -0.42(-1.67%) | |
Nov 01, 2022 | 25.54 | 25.54 | 24.98 | 25.20 | 578,978 | +0.05(+0.19%) |
Oct 31, 2022 | 25.01 | 25.33 | 24.66 | 25.15 | 1,007,267 | +0.10(+0.39%) |
Oct 28, 2022 | 24.57 | 25.09 | 24.44 | 25.05 | 850,030 | +0.45(+1.81%) |
Oct 27, 2022 | 25.06 | 25.16 | 24.50 | 24.60 | 936,952 | -0.32(-1.27%) |
Oct 26, 2022 | 25.18 | 25.54 | 24.90 | 24.92 | 786,878 | -0.09(-0.36%) |
Oct 25, 2022 | 23.60 | 25.07 | 23.59 | 25.01 | 1,186,948 | +1.47(+6.27%) |
Oct 24, 2022 | 23.88 | 23.93 | 23.43 | 23.53 | 1,158,118 | -0.20(-0.85%) |
Oct 21, 2022 | 24.03 | 24.21 | 23.41 | 23.74 | 787,054 | -0.28(-1.15%) |
Oct 20, 2022 | 24.98 | 25.02 | 23.97 | 24.01 | 667,215 | -0.93(-3.74%) |
Oct 19, 2022 | 24.69 | 25.18 | 24.53 | 24.94 | 1,045,325 | -0.06(-0.26%) |
Oct 18, 2022 | 24.73 | 25.12 | 24.51 | 25.01 | 870,457 | +0.72(+2.97%) |
Oct 17, 2022 | 24.04 | 25.09 | 23.98 | 24.29 | 1,281,132 | +0.67(+2.85%) |
Oct 14, 2022 | 24.10 | 24.38 | 23.58 | 23.62 | 977,441 | -0.38(-1.59%) |
Oct 13, 2022 | 23.30 | 24.25 | 23.02 | 24.00 | 1,213,527 | +0.28(+1.16%) |
Oct 12, 2022 | 24.47 | 24.64 | 23.55 | 23.72 | 1,546,110 | -0.84(-3.43%) |
Oct 11, 2022 | 24.94 | 25.07 | 24.47 | 24.56 | 901,750 | -0.45(-1.81%) |
Oct 10, 2022 | 26.34 | 26.38 | 24.81 | 25.02 | 984,470 | -1.38(-5.22%) |
Oct 07, 2022 | 26.58 | 26.66 | 26.17 | 26.39 | 1,069,759 | -0.21(-0.79%) |
Oct 06, 2022 | 27.02 | 27.22 | 26.17 | 26.61 | 2,007,572 | -0.63(-2.32%) |
Oct 05, 2022 | 26.93 | 27.45 | 26.44 | 27.24 | 1,442,145 | -0.11(-0.41%) |
Oct 04, 2022 | 27.48 | 27.79 | 27.12 | 27.35 | 623,379 | +0.17(+0.63%) |