Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.56 | 21.04 | 20.53 | 20.89 | 986,830 | +0.14(+0.68%) |
Dec 29, 2022 | 20.61 | 20.89 | 20.40 | 20.75 | 1,156,663 | +0.58(+2.88%) |
Dec 28, 2022 | 20.35 | 20.53 | 20.04 | 20.17 | 732,778 | -0.22(-1.06%) |
Dec 27, 2022 | 20.62 | 20.81 | 20.33 | 20.39 | 717,108 | -0.33(-1.58%) |
Dec 23, 2022 | 20.00 | 20.88 | 19.91 | 20.71 | 997,323 | +0.60(+2.98%) |
Dec 22, 2022 | 20.36 | 20.49 | 19.23 | 20.11 | 1,401,679 | -0.66(-3.20%) |
Dec 21, 2022 | 20.84 | 20.99 | 20.53 | 20.78 | 1,180,112 | +0.44(+2.16%) |
Dec 20, 2022 | 20.59 | 20.75 | 20.08 | 20.34 | 1,016,406 | -0.44(-2.12%) |
Dec 19, 2022 | 21.99 | 22.17 | 20.70 | 20.78 | 906,062 | -1.27(-5.77%) |
Dec 16, 2022 | 22.00 | 22.56 | 21.83 | 22.05 | 1,272,319 | -0.20(-0.88%) |
Dec 15, 2022 | 22.66 | 22.84 | 21.84 | 22.25 | 955,098 | -0.76(-3.30%) |
Dec 14, 2022 | 22.70 | 23.24 | 22.54 | 23.01 | 930,486 | +0.22(+0.94%) |
Dec 13, 2022 | 23.89 | 24.09 | 22.50 | 22.79 | 1,725,569 | -0.23(-1.00%) |
Dec 12, 2022 | 22.04 | 23.19 | 21.85 | 23.02 | 1,865,543 | +1.04(+4.73%) |
Dec 09, 2022 | 21.53 | 22.43 | 21.22 | 21.98 | 1,426,174 | +0.23(+1.05%) |
Dec 08, 2022 | 21.52 | 22.00 | 21.18 | 21.75 | 938,419 | +0.17(+0.80%) |
Dec 07, 2022 | 22.60 | 23.14 | 21.52 | 21.58 | 1,266,259 | -1.00(-4.45%) |
Dec 06, 2022 | 23.28 | 23.36 | 22.16 | 22.58 | 1,823,435 | -0.70(-3.02%) |
Dec 05, 2022 | 25.09 | 25.12 | 23.16 | 23.28 | 1,584,846 | -2.02(-7.97%) |
Dec 02, 2022 | 24.64 | 25.34 | 24.43 | 25.30 | 902,981 | +0.40(+1.61%) |
Dec 01, 2022 | 25.24 | 25.70 | 24.78 | 24.90 | 957,163 | -0.23(-0.91%) |
Nov 30, 2022 | 24.42 | 25.20 | 24.20 | 25.13 | 1,057,629 | +0.64(+2.61%) |
Nov 29, 2022 | 24.33 | 24.95 | 24.15 | 24.49 | 691,127 | +0.17(+0.71%) |
Nov 28, 2022 | 25.01 | 25.40 | 23.82 | 24.32 | 1,073,214 | -1.17(-4.58%) |
Nov 25, 2022 | 25.59 | 25.93 | 25.46 | 25.48 | 191,236 | -0.12(-0.46%) |
Nov 23, 2022 | 25.19 | 25.75 | 25.00 | 25.60 | 551,601 | +0.41(+1.63%) |
Nov 22, 2022 | 25.03 | 26.08 | 24.82 | 25.19 | 1,042,811 | +0.28(+1.14%) |
Nov 21, 2022 | 25.00 | 25.42 | 24.72 | 24.91 | 665,503 | -0.23(-0.91%) |
Nov 18, 2022 | 25.14 | 25.36 | 24.39 | 25.14 | 862,049 | +0.43(+1.74%) |
Nov 17, 2022 | 24.34 | 24.81 | 24.14 | 24.71 | 510,722 | -0.10(-0.40%) |
Nov 16, 2022 | 24.65 | 24.97 | 24.24 | 24.81 | 666,653 | -0.48(-1.91%) |
Nov 15, 2022 | 26.53 | 26.79 | 25.20 | 25.29 | 898,675 | -0.61(-2.36%) |
Nov 14, 2022 | 26.33 | 26.54 | 25.41 | 25.90 | 889,951 | -0.50(-1.90%) |
Nov 11, 2022 | 26.09 | 27.12 | 25.67 | 26.41 | 1,213,666 | +0.29(+1.12%) |
Nov 10, 2022 | 26.03 | 27.89 | 25.67 | 26.11 | 2,143,030 | +1.31(+5.30%) |
Nov 09, 2022 | 24.61 | 25.47 | 24.33 | 24.80 | 729,822 | +0.00(+0.00%) |
Nov 08, 2022 | 24.46 | 24.98 | 23.88 | 24.80 | 747,370 | +0.51(+2.10%) |
Nov 07, 2022 | 23.81 | 24.53 | 23.18 | 24.29 | 796,238 | +0.65(+2.74%) |
Nov 04, 2022 | 23.90 | 24.64 | 23.52 | 23.64 | 1,053,768 | -0.04(-0.15%) |
Nov 03, 2022 | 22.73 | 24.43 | 22.13 | 23.68 | 1,728,569 | +0.31(+1.33%) |
Nov 02, 2022 | 24.42 | 24.73 | 22.83 | 23.37 | 2,406,045 | -2.36(-9.19%) |
Nov 01, 2022 | 26.01 | 26.19 | 25.31 | 25.73 | 1,112,278 | +0.33(+1.29%) |
Oct 31, 2022 | 25.78 | 26.42 | 25.24 | 25.40 | 1,074,852 | -0.36(-1.38%) |
Oct 28, 2022 | 25.69 | 26.54 | 25.32 | 25.76 | 897,618 | +0.27(+1.07%) |
Oct 27, 2022 | 25.37 | 25.68 | 24.83 | 25.48 | 888,606 | +0.50(+2.01%) |
Oct 26, 2022 | 25.18 | 26.04 | 24.56 | 24.98 | 617,338 | +0.06(+0.26%) |
Oct 25, 2022 | 24.01 | 25.23 | 23.97 | 24.92 | 641,556 | +0.88(+3.64%) |
Oct 24, 2022 | 23.68 | 24.22 | 23.22 | 24.04 | 577,866 | +0.48(+2.05%) |
Oct 21, 2022 | 22.82 | 23.68 | 22.57 | 23.56 | 782,783 | +0.90(+3.99%) |
Oct 20, 2022 | 23.19 | 23.89 | 22.44 | 22.65 | 808,112 | -0.48(-2.09%) |
Oct 19, 2022 | 24.46 | 24.46 | 22.26 | 23.14 | 1,330,120 | -1.41(-5.76%) |
Oct 18, 2022 | 25.40 | 25.81 | 24.37 | 24.55 | 1,129,361 | -0.27(-1.10%) |
Oct 17, 2022 | 25.26 | 25.39 | 24.40 | 24.83 | 933,185 | +0.12(+0.48%) |
Oct 14, 2022 | 25.98 | 26.04 | 24.64 | 24.71 | 716,268 | -0.83(-3.25%) |
Oct 13, 2022 | 24.72 | 25.59 | 23.92 | 25.54 | 747,716 | +0.17(+0.68%) |
Oct 12, 2022 | 25.18 | 25.58 | 24.67 | 25.37 | 882,719 | +0.18(+0.72%) |
Oct 11, 2022 | 24.15 | 25.36 | 23.80 | 25.18 | 937,466 | +0.99(+4.07%) |
Oct 10, 2022 | 23.70 | 24.50 | 23.34 | 24.20 | 1,108,325 | +0.71(+3.03%) |
Oct 07, 2022 | 24.15 | 24.23 | 23.20 | 23.49 | 724,322 | -0.97(-3.96%) |
Oct 06, 2022 | 24.46 | 25.04 | 24.23 | 24.45 | 394,107 | -0.09(-0.37%) |
Oct 05, 2022 | 24.27 | 24.69 | 24.01 | 24.54 | 539,595 | -0.37(-1.50%) |
Oct 04, 2022 | 23.97 | 24.95 | 23.91 | 24.92 | 721,166 | +1.45(+6.18%) |