Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.08 | 23.13 | 22.73 | 22.98 | 355,234 | -0.35(-1.51%) |
Dec 29, 2022 | 23.09 | 23.53 | 22.95 | 23.33 | 408,378 | +0.50(+2.17%) |
Dec 28, 2022 | 23.52 | 23.64 | 22.81 | 22.83 | 275,031 | -0.60(-2.57%) |
Dec 27, 2022 | 23.24 | 23.56 | 23.09 | 23.43 | 327,600 | +0.28(+1.20%) |
Dec 23, 2022 | 22.75 | 23.21 | 22.70 | 23.16 | 317,993 | +0.33(+1.46%) |
Dec 22, 2022 | 23.03 | 23.14 | 22.44 | 22.82 | 899,538 | -0.47(-2.01%) |
Dec 21, 2022 | 23.13 | 23.41 | 22.90 | 23.29 | 530,195 | +0.53(+2.31%) |
Dec 20, 2022 | 22.82 | 23.21 | 22.77 | 22.77 | 641,065 | -0.05(-0.21%) |
Dec 19, 2022 | 23.25 | 23.52 | 22.51 | 22.81 | 505,242 | -0.36(-1.57%) |
Dec 16, 2022 | 23.19 | 23.43 | 22.71 | 23.18 | 1,396,935 | -0.24(-1.02%) |
Dec 15, 2022 | 23.64 | 23.64 | 23.16 | 23.42 | 1,006,555 | -0.72(-2.97%) |
Dec 14, 2022 | 24.77 | 24.90 | 24.03 | 24.13 | 584,998 | -0.48(-1.94%) |
Dec 13, 2022 | 25.40 | 25.46 | 24.38 | 24.61 | 654,688 | +0.14(+0.59%) |
Dec 12, 2022 | 23.73 | 24.53 | 23.59 | 24.47 | 618,047 | +0.70(+2.93%) |
Dec 09, 2022 | 24.26 | 24.64 | 23.75 | 23.77 | 531,086 | -0.55(-2.28%) |
Dec 08, 2022 | 24.44 | 24.73 | 24.09 | 24.32 | 794,512 | +0.02(+0.08%) |
Dec 07, 2022 | 24.08 | 24.35 | 23.92 | 24.30 | 386,799 | +0.20(+0.83%) |
Dec 06, 2022 | 24.58 | 24.76 | 23.65 | 24.10 | 416,666 | -0.56(-2.28%) |
Dec 05, 2022 | 25.03 | 25.03 | 24.49 | 24.67 | 566,949 | -0.66(-2.60%) |
Dec 02, 2022 | 24.70 | 25.40 | 24.48 | 25.33 | 532,857 | +0.08(+0.30%) |
Dec 01, 2022 | 25.41 | 25.63 | 25.09 | 25.25 | 478,372 | +0.02(+0.08%) |
Nov 30, 2022 | 24.67 | 25.22 | 23.94 | 25.23 | 812,121 | +0.59(+2.40%) |
Nov 29, 2022 | 24.72 | 24.96 | 24.64 | 24.64 | 632,952 | -0.02(-0.08%) |
Nov 28, 2022 | 25.23 | 25.23 | 24.54 | 24.66 | 550,831 | -0.94(-3.66%) |
Nov 25, 2022 | 25.54 | 25.64 | 25.37 | 25.59 | 184,131 | +0.16(+0.64%) |
Nov 23, 2022 | 25.26 | 25.51 | 25.04 | 25.43 | 499,188 | +0.19(+0.76%) |
Nov 22, 2022 | 25.72 | 25.91 | 25.04 | 25.24 | 579,411 | -0.20(-0.79%) |
Nov 21, 2022 | 25.29 | 25.48 | 24.84 | 25.44 | 806,886 | +0.15(+0.60%) |
Nov 18, 2022 | 25.21 | 25.34 | 24.70 | 25.29 | 849,092 | +0.56(+2.28%) |
Nov 17, 2022 | 24.66 | 24.73 | 24.30 | 24.72 | 619,880 | -0.44(-1.75%) |
Nov 16, 2022 | 25.73 | 25.84 | 25.07 | 25.16 | 609,547 | -0.68(-2.62%) |
Nov 15, 2022 | 25.90 | 26.36 | 25.62 | 25.84 | 520,887 | +0.36(+1.42%) |
Nov 14, 2022 | 25.70 | 25.91 | 25.05 | 25.48 | 970,374 | -0.52(-1.98%) |
Nov 11, 2022 | 24.38 | 26.00 | 24.22 | 25.99 | 1,440,686 | +1.78(+7.33%) |
Nov 10, 2022 | 24.11 | 24.40 | 23.93 | 24.22 | 578,719 | +1.11(+4.79%) |
Nov 09, 2022 | 23.23 | 23.67 | 22.97 | 23.11 | 513,007 | -0.40(-1.71%) |
Nov 08, 2022 | 23.79 | 23.82 | 23.35 | 23.51 | 1,012,753 | -0.07(-0.28%) |
Nov 07, 2022 | 23.21 | 23.59 | 22.85 | 23.58 | 711,215 | +0.59(+2.58%) |
Nov 04, 2022 | 22.32 | 23.03 | 22.22 | 22.99 | 849,493 | +1.16(+5.29%) |
Nov 03, 2022 | 21.41 | 22.03 | 21.06 | 21.83 | 1,323,082 | +0.09(+0.39%) |
Nov 02, 2022 | 23.32 | 21.71 | 21.75 | 1,635,309 | -1.83(-7.75%) | |
Nov 01, 2022 | 23.58 | 24.43 | 22.61 | 23.57 | 2,209,630 | -1.72(-6.81%) |
Oct 31, 2022 | 24.77 | 25.46 | 24.58 | 25.30 | 1,237,578 | +0.36(+1.44%) |
Oct 28, 2022 | 24.60 | 25.06 | 24.26 | 24.94 | 669,891 | +0.51(+2.09%) |
Oct 27, 2022 | 24.49 | 25.14 | 24.37 | 24.43 | 986,425 | +0.27(+1.14%) |
Oct 26, 2022 | 24.40 | 24.81 | 24.01 | 24.15 | 709,985 | +0.02(+0.08%) |
Oct 25, 2022 | 23.59 | 24.58 | 23.59 | 24.13 | 975,556 | +0.31(+1.31%) |
Oct 24, 2022 | 23.34 | 24.02 | 23.20 | 23.82 | 875,455 | +0.63(+2.70%) |
Oct 21, 2022 | 22.26 | 23.33 | 22.11 | 23.19 | 568,266 | +1.09(+4.93%) |
Oct 20, 2022 | 22.63 | 23.05 | 22.01 | 22.10 | 698,155 | -0.39(-1.73%) |
Oct 19, 2022 | 22.67 | 23.00 | 21.98 | 22.49 | 905,812 | -0.45(-1.98%) |
Oct 18, 2022 | 22.78 | 23.10 | 22.31 | 22.95 | 1,029,490 | +0.69(+3.11%) |
Oct 17, 2022 | 21.87 | 22.38 | 21.87 | 22.26 | 1,222,990 | +1.14(+5.38%) |
Oct 14, 2022 | 21.97 | 22.11 | 21.01 | 21.12 | 1,145,758 | -0.80(-3.67%) |
Oct 13, 2022 | 20.60 | 21.99 | 20.35 | 21.93 | 1,094,775 | +0.79(+3.72%) |
Oct 12, 2022 | 21.02 | 21.26 | 20.58 | 21.14 | 766,737 | +0.15(+0.72%) |
Oct 11, 2022 | 20.86 | 21.45 | 20.75 | 20.99 | 808,990 | -0.09(-0.45%) |
Oct 10, 2022 | 21.26 | 21.39 | 20.88 | 21.08 | 933,480 | +0.07(+0.32%) |
Oct 07, 2022 | 21.46 | 21.67 | 20.85 | 21.02 | 935,836 | -0.77(-3.52%) |
Oct 06, 2022 | 21.72 | 22.04 | 21.54 | 21.78 | 973,859 | -0.04(-0.17%) |
Oct 05, 2022 | 21.39 | 22.01 | 21.34 | 21.82 | 1,104,637 | +0.00(+0.00%) |
Oct 04, 2022 | 21.08 | 21.82 | 21.08 | 21.82 | 1,339,107 | +1.17(+5.69%) |