Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.48 | 23.69 | 23.23 | 23.33 | 110,350 | -0.55(-2.31%) |
Dec 29, 2022 | 23.48 | 24.00 | 23.48 | 23.88 | 116,234 | +0.52(+2.23%) |
Dec 28, 2022 | 23.92 | 23.96 | 23.28 | 23.36 | 211,170 | -0.30(-1.27%) |
Dec 27, 2022 | 23.86 | 24.10 | 23.62 | 23.66 | 110,111 | -1.02(-4.15%) |
Dec 23, 2022 | 24.81 | 24.94 | 24.53 | 24.68 | 313,273 | -0.72(-2.82%) |
Dec 22, 2022 | 25.38 | 25.53 | 25.25 | 25.40 | 58,935 | +0.03(+0.12%) |
Dec 21, 2022 | 25.70 | 25.74 | 25.01 | 25.36 | 42,795 | +0.09(+0.34%) |
Dec 20, 2022 | 25.27 | 25.44 | 25.11 | 25.28 | 67,247 | -0.93(-3.53%) |
Dec 19, 2022 | 26.44 | 26.45 | 26.09 | 26.20 | 97,936 | -0.93(-3.44%) |
Dec 16, 2022 | 26.87 | 27.46 | 26.70 | 27.14 | 94,793 | -0.65(-2.32%) |
Dec 15, 2022 | 27.81 | 28.12 | 27.68 | 27.78 | 327,509 | +0.29(+1.05%) |
Dec 14, 2022 | 27.30 | 27.53 | 26.79 | 27.49 | 45,435 | +0.24(+0.88%) |
Dec 13, 2022 | 27.97 | 27.97 | 27.18 | 27.25 | 123,458 | +0.57(+2.13%) |
Dec 12, 2022 | 27.39 | 27.49 | 26.52 | 26.69 | 191,046 | +0.04(+0.15%) |
Dec 09, 2022 | 27.48 | 27.48 | 26.65 | 26.65 | 581,294 | -1.39(-4.95%) |
Dec 08, 2022 | 27.85 | 28.18 | 27.68 | 28.03 | 327,511 | -0.17(-0.61%) |
Dec 07, 2022 | 27.69 | 28.30 | 27.65 | 28.21 | 175,801 | +1.22(+4.54%) |
Dec 06, 2022 | 26.79 | 27.15 | 26.64 | 26.98 | 126,011 | +0.72(+2.75%) |
Dec 05, 2022 | 26.44 | 26.45 | 25.99 | 26.26 | 448,215 | -0.74(-2.75%) |
Dec 02, 2022 | 26.15 | 27.01 | 25.83 | 27.00 | 125,593 | +0.60(+2.26%) |
Dec 01, 2022 | 25.17 | 26.50 | 25.14 | 26.41 | 202,156 | +1.60(+6.45%) |
Nov 30, 2022 | 24.28 | 24.83 | 24.23 | 24.81 | 82,846 | +0.33(+1.34%) |
Nov 29, 2022 | 24.58 | 24.97 | 24.48 | 24.48 | 71,017 | -0.53(-2.12%) |
Nov 28, 2022 | 25.34 | 25.36 | 24.84 | 25.01 | 177,788 | +0.02(+0.08%) |
Nov 25, 2022 | 24.81 | 24.99 | 24.71 | 24.99 | 290,408 | -0.10(-0.38%) |
Nov 23, 2022 | 24.61 | 25.09 | 24.58 | 25.09 | 177,782 | +0.79(+3.25%) |
Nov 22, 2022 | 23.96 | 24.36 | 23.93 | 24.30 | 109,829 | +0.73(+3.11%) |
Nov 21, 2022 | 23.92 | 23.96 | 23.50 | 23.56 | 128,633 | +0.13(+0.53%) |
Nov 18, 2022 | 23.95 | 23.95 | 23.38 | 23.44 | 22,524 | -0.31(-1.30%) |
Nov 17, 2022 | 23.68 | 23.85 | 23.50 | 23.75 | 96,066 | -0.45(-1.87%) |
Nov 16, 2022 | 23.62 | 24.23 | 23.50 | 24.20 | 431,132 | +0.92(+3.93%) |
Nov 15, 2022 | 22.75 | 23.29 | 22.74 | 23.28 | 146,818 | +0.79(+3.51%) |
Nov 14, 2022 | 22.70 | 22.70 | 22.29 | 22.49 | 195,599 | -0.06(-0.29%) |
Nov 11, 2022 | 22.57 | 22.79 | 22.47 | 22.56 | 64,801 | -0.21(-0.90%) |
Nov 10, 2022 | 21.99 | 22.86 | 21.99 | 22.76 | 138,895 | +1.56(+7.36%) |
Nov 09, 2022 | 20.85 | 21.36 | 20.84 | 21.20 | 21,220 | +0.15(+0.73%) |
Nov 08, 2022 | 20.87 | 21.29 | 20.87 | 21.05 | 16,790 | +0.45(+2.20%) |
Nov 07, 2022 | 21.24 | 21.24 | 20.59 | 20.59 | 40,843 | -0.45(-2.15%) |
Nov 04, 2022 | 21.46 | 21.68 | 21.05 | 21.05 | 50,232 | -0.69(-3.19%) |
Nov 03, 2022 | 21.46 | 22.00 | 21.44 | 21.74 | 189,990 | -0.28(-1.27%) |
Nov 02, 2022 | 22.24 | 22.58 | 21.85 | 22.02 | 42,073 | -0.13(-0.57%) |
Nov 01, 2022 | 22.48 | 22.48 | 21.98 | 22.15 | 149,381 | +0.47(+2.18%) |
Oct 31, 2022 | 21.89 | 22.01 | 21.35 | 21.67 | 165,097 | -0.44(-2.00%) |
Oct 28, 2022 | 22.16 | 22.47 | 21.96 | 22.12 | 37,698 | -0.31(-1.38%) |
Oct 27, 2022 | 22.18 | 22.61 | 21.83 | 22.43 | 226,304 | +0.45(+2.06%) |
Oct 26, 2022 | 21.69 | 22.09 | 21.69 | 21.97 | 489,053 | +0.62(+2.88%) |
Oct 25, 2022 | 21.17 | 21.39 | 21.11 | 21.36 | 264,447 | +1.15(+5.68%) |
Oct 24, 2022 | 20.36 | 20.65 | 19.96 | 20.21 | 74,339 | -0.35(-1.69%) |
Oct 21, 2022 | 20.47 | 20.84 | 20.24 | 20.56 | 143,603 | -0.77(-3.62%) |
Oct 20, 2022 | 21.82 | 21.94 | 21.27 | 21.33 | 30,419 | -0.73(-3.32%) |
Oct 19, 2022 | 22.38 | 22.48 | 22.00 | 22.06 | 34,776 | -0.88(-3.82%) |
Oct 18, 2022 | 22.80 | 22.94 | 22.31 | 22.94 | 19,877 | +0.12(+0.51%) |
Oct 17, 2022 | 23.42 | 23.50 | 22.79 | 22.82 | 23,963 | -0.28(-1.21%) |
Oct 14, 2022 | 23.58 | 23.58 | 22.91 | 23.10 | 122,899 | -0.33(-1.42%) |
Oct 13, 2022 | 22.98 | 23.87 | 22.98 | 23.43 | 59,452 | -0.48(-1.99%) |
Oct 12, 2022 | 23.39 | 23.95 | 23.33 | 23.91 | 35,692 | +0.25(+1.06%) |
Oct 11, 2022 | 23.33 | 24.12 | 23.32 | 23.66 | 36,214 | +0.24(+1.03%) |
Oct 10, 2022 | 23.96 | 24.00 | 23.08 | 23.42 | 196,974 | -0.79(-3.26%) |
Oct 07, 2022 | 24.13 | 24.49 | 23.97 | 24.21 | 83,712 | -0.48(-1.95%) |
Oct 06, 2022 | 25.00 | 25.08 | 24.52 | 24.69 | 49,866 | -0.29(-1.16%) |
Oct 05, 2022 | 25.09 | 25.09 | 24.59 | 24.98 | 24,403 | -0.51(-2.00%) |
Oct 04, 2022 | 25.79 | 25.93 | 25.45 | 25.49 | 59,873 | -0.14(-0.56%) |