Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.46 | 24.78 | 24.32 | 24.39 | 186,795 | -0.33(-1.33%) |
Dec 29, 2022 | 24.39 | 24.98 | 24.39 | 24.72 | 144,824 | +0.56(+2.32%) |
Dec 28, 2022 | 24.64 | 24.94 | 24.14 | 24.16 | 95,779 | -0.59(-2.38%) |
Dec 27, 2022 | 24.88 | 25.11 | 24.50 | 24.75 | 141,483 | -0.13(-0.52%) |
Dec 23, 2022 | 25.23 | 25.42 | 24.46 | 24.88 | 102,077 | -0.48(-1.89%) |
Dec 22, 2022 | 26.97 | 26.97 | 24.86 | 25.36 | 121,725 | -1.89(-6.94%) |
Dec 21, 2022 | 27.59 | 28.18 | 27.19 | 27.25 | 90,942 | -0.25(-0.91%) |
Dec 20, 2022 | 27.29 | 27.57 | 26.88 | 27.50 | 84,711 | +0.11(+0.40%) |
Dec 19, 2022 | 28.48 | 28.48 | 27.30 | 27.39 | 83,257 | -1.04(-3.66%) |
Dec 16, 2022 | 28.05 | 28.64 | 27.98 | 28.43 | 586,635 | +0.14(+0.49%) |
Dec 15, 2022 | 28.84 | 28.96 | 28.13 | 28.29 | 92,192 | -0.96(-3.28%) |
Dec 14, 2022 | 28.87 | 29.89 | 28.41 | 29.25 | 99,975 | +0.68(+2.38%) |
Dec 13, 2022 | 29.78 | 30.02 | 28.41 | 28.57 | 77,031 | -0.18(-0.63%) |
Dec 12, 2022 | 28.44 | 29.08 | 28.44 | 28.75 | 62,895 | +0.30(+1.05%) |
Dec 09, 2022 | 28.11 | 28.74 | 28.11 | 28.45 | 45,296 | +0.15(+0.53%) |
Dec 08, 2022 | 28.95 | 29.43 | 28.05 | 28.30 | 63,449 | -0.54(-1.87%) |
Dec 07, 2022 | 29.44 | 29.83 | 28.72 | 28.84 | 53,258 | -0.86(-2.90%) |
Dec 06, 2022 | 30.54 | 30.85 | 29.57 | 29.70 | 57,854 | -0.90(-2.94%) |
Dec 05, 2022 | 30.02 | 30.68 | 29.84 | 30.60 | 99,532 | +0.34(+1.12%) |
Dec 02, 2022 | 29.45 | 30.64 | 29.35 | 30.26 | 48,174 | +0.12(+0.40%) |
Dec 01, 2022 | 29.92 | 30.46 | 29.79 | 30.14 | 49,366 | +0.53(+1.79%) |
Nov 30, 2022 | 29.88 | 30.06 | 28.83 | 29.61 | 139,550 | -0.15(-0.50%) |
Nov 29, 2022 | 28.77 | 30.03 | 28.77 | 29.76 | 120,647 | +0.97(+3.37%) |
Nov 28, 2022 | 28.14 | 28.84 | 28.14 | 28.79 | 79,857 | +0.26(+0.91%) |
Nov 25, 2022 | 28.20 | 29.01 | 28.12 | 28.53 | 21,855 | +0.48(+1.71%) |
Nov 23, 2022 | 27.61 | 28.72 | 27.61 | 28.05 | 241,859 | +0.34(+1.23%) |
Nov 22, 2022 | 27.33 | 28.10 | 26.75 | 27.71 | 81,272 | +0.49(+1.80%) |
Nov 21, 2022 | 27.54 | 27.60 | 27.00 | 27.22 | 89,347 | -0.43(-1.56%) |
Nov 18, 2022 | 28.73 | 28.73 | 27.60 | 27.65 | 110,597 | -0.40(-1.43%) |
Nov 17, 2022 | 28.25 | 28.53 | 27.81 | 28.05 | 107,648 | -0.63(-2.20%) |
Nov 16, 2022 | 29.33 | 29.33 | 28.37 | 28.68 | 93,058 | -0.80(-2.71%) |
Nov 15, 2022 | 30.53 | 30.78 | 29.28 | 29.48 | 119,978 | -0.46(-1.54%) |
Nov 14, 2022 | 30.33 | 30.80 | 29.72 | 29.94 | 186,574 | -0.38(-1.25%) |
Nov 11, 2022 | 31.35 | 31.50 | 30.20 | 30.32 | 114,230 | -1.03(-3.29%) |
Nov 10, 2022 | 30.41 | 32.07 | 30.22 | 31.35 | 152,864 | +2.22(+7.62%) |
Nov 09, 2022 | 27.92 | 29.34 | 27.20 | 29.13 | 197,859 | +0.89(+3.15%) |
Nov 08, 2022 | 30.30 | 30.30 | 26.83 | 28.24 | 191,301 | -1.93(-6.40%) |
Nov 07, 2022 | 31.26 | 32.02 | 29.59 | 30.17 | 181,713 | -1.16(-3.70%) |
Nov 04, 2022 | 32.00 | 34.64 | 30.76 | 31.33 | 213,530 | -3.84(-10.92%) |
Nov 03, 2022 | 35.17 | 36.25 | 33.82 | 35.17 | 70,712 | -0.61(-1.70%) |
Nov 02, 2022 | 37.01 | 35.66 | 35.78 | 52,251 | -1.51(-4.05%) | |
Nov 01, 2022 | 37.93 | 37.93 | 36.84 | 37.29 | 114,016 | +0.01(+0.03%) |
Oct 31, 2022 | 38.38 | 38.38 | 37.10 | 37.28 | 98,546 | -1.16(-3.02%) |
Oct 28, 2022 | 37.56 | 38.69 | 36.81 | 38.44 | 61,913 | +1.24(+3.33%) |
Oct 27, 2022 | 37.52 | 38.08 | 37.01 | 37.20 | 53,951 | -0.04(-0.11%) |
Oct 26, 2022 | 37.70 | 38.38 | 36.75 | 37.24 | 61,124 | +0.00(+0.00%) |
Oct 25, 2022 | 36.06 | 38.09 | 36.06 | 37.24 | 41,521 | +1.07(+2.96%) |
Oct 24, 2022 | 35.80 | 36.28 | 35.23 | 36.17 | 49,050 | +0.57(+1.60%) |
Oct 21, 2022 | 35.03 | 35.85 | 34.48 | 35.60 | 48,507 | +0.84(+2.42%) |
Oct 20, 2022 | 35.37 | 36.19 | 34.54 | 34.76 | 46,887 | -0.54(-1.53%) |
Oct 19, 2022 | 34.60 | 35.37 | 34.43 | 35.30 | 44,529 | +0.12(+0.34%) |
Oct 18, 2022 | 35.41 | 36.00 | 34.55 | 35.18 | 72,216 | +0.56(+1.62%) |
Oct 17, 2022 | 34.36 | 35.17 | 34.23 | 34.62 | 70,476 | +1.21(+3.62%) |
Oct 14, 2022 | 34.54 | 34.61 | 33.34 | 33.41 | 52,050 | -0.59(-1.74%) |
Oct 13, 2022 | 33.01 | 34.44 | 32.79 | 34.00 | 103,929 | +0.34(+1.01%) |
Oct 12, 2022 | 33.69 | 34.20 | 32.92 | 33.66 | 56,570 | -0.02(-0.06%) |
Oct 11, 2022 | 33.32 | 34.20 | 32.89 | 33.68 | 60,479 | +0.10(+0.30%) |
Oct 10, 2022 | 33.72 | 34.24 | 33.35 | 33.58 | 55,954 | -0.12(-0.36%) |
Oct 07, 2022 | 33.99 | 33.99 | 33.34 | 33.70 | 45,292 | -0.80(-2.32%) |
Oct 06, 2022 | 34.80 | 35.14 | 34.38 | 34.50 | 56,502 | -0.36(-1.03%) |
Oct 05, 2022 | 34.67 | 35.30 | 34.50 | 34.86 | 59,607 | -0.53(-1.50%) |
Oct 04, 2022 | 34.41 | 35.46 | 34.19 | 35.39 | 106,293 | +1.79(+5.33%) |