Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.91 | 25.63 | 24.78 | 25.53 | 174,483 | +0.19(+0.75%) |
Dec 29, 2022 | 24.44 | 25.38 | 24.34 | 25.34 | 211,112 | +1.14(+4.71%) |
Dec 28, 2022 | 24.04 | 24.43 | 24.01 | 24.20 | 205,588 | +0.16(+0.67%) |
Dec 27, 2022 | 24.86 | 24.86 | 24.01 | 24.04 | 176,072 | -0.72(-2.91%) |
Dec 23, 2022 | 24.73 | 24.95 | 24.41 | 24.76 | 153,012 | -0.04(-0.16%) |
Dec 22, 2022 | 25.06 | 25.16 | 24.18 | 24.80 | 203,888 | -0.63(-2.48%) |
Dec 21, 2022 | 24.71 | 25.61 | 24.55 | 25.43 | 181,117 | +0.91(+3.71%) |
Dec 20, 2022 | 24.36 | 24.63 | 23.80 | 24.52 | 290,599 | +0.15(+0.62%) |
Dec 19, 2022 | 26.38 | 27.04 | 24.13 | 24.37 | 650,678 | -2.36(-8.83%) |
Dec 16, 2022 | 25.24 | 26.85 | 25.24 | 26.73 | 863,525 | +1.38(+5.44%) |
Dec 15, 2022 | 26.20 | 26.45 | 25.24 | 25.35 | 202,776 | -1.28(-4.81%) |
Dec 14, 2022 | 26.04 | 26.88 | 25.76 | 26.63 | 276,343 | +0.62(+2.38%) |
Dec 13, 2022 | 27.12 | 27.53 | 25.88 | 26.01 | 356,632 | -0.16(-0.61%) |
Dec 12, 2022 | 25.05 | 26.27 | 24.91 | 26.17 | 263,502 | +1.22(+4.89%) |
Dec 09, 2022 | 24.69 | 25.09 | 24.52 | 24.95 | 166,649 | +0.07(+0.28%) |
Dec 08, 2022 | 24.99 | 25.22 | 24.51 | 24.88 | 168,274 | +0.09(+0.36%) |
Dec 07, 2022 | 25.17 | 25.36 | 24.66 | 24.79 | 195,540 | -0.44(-1.74%) |
Dec 06, 2022 | 25.63 | 25.65 | 24.99 | 25.23 | 275,511 | -0.34(-1.33%) |
Dec 05, 2022 | 25.68 | 25.78 | 25.21 | 25.57 | 191,534 | -0.33(-1.27%) |
Dec 02, 2022 | 26.05 | 26.41 | 25.77 | 25.90 | 244,725 | -0.50(-1.89%) |
Dec 01, 2022 | 26.74 | 27.50 | 26.37 | 26.40 | 274,339 | -0.12(-0.45%) |
Nov 30, 2022 | 25.46 | 26.57 | 25.01 | 26.52 | 651,755 | +1.09(+4.29%) |
Nov 29, 2022 | 25.44 | 25.76 | 25.18 | 25.43 | 363,003 | +1.03(+4.22%) |
Nov 28, 2022 | 25.19 | 25.55 | 24.27 | 24.40 | 275,420 | -1.31(-5.10%) |
Nov 25, 2022 | 25.64 | 25.89 | 25.51 | 25.71 | 77,075 | +0.16(+0.63%) |
Nov 23, 2022 | 25.86 | 26.13 | 25.33 | 25.55 | 255,869 | -0.41(-1.58%) |
Nov 22, 2022 | 24.72 | 26.10 | 24.69 | 25.96 | 448,950 | +1.27(+5.14%) |
Nov 21, 2022 | 24.45 | 25.08 | 24.45 | 24.69 | 403,959 | +0.92(+3.87%) |
Nov 18, 2022 | 24.26 | 24.26 | 23.59 | 23.77 | 358,330 | +0.10(+0.42%) |
Nov 17, 2022 | 22.36 | 23.74 | 22.09 | 23.67 | 424,389 | +0.90(+3.95%) |
Nov 16, 2022 | 23.38 | 23.60 | 22.71 | 22.77 | 273,945 | -0.81(-3.44%) |
Nov 15, 2022 | 23.69 | 24.18 | 23.12 | 23.58 | 440,384 | +0.29(+1.25%) |
Nov 14, 2022 | 23.72 | 24.08 | 23.15 | 23.29 | 461,064 | -0.65(-2.72%) |
Nov 11, 2022 | 23.07 | 24.26 | 23.02 | 23.94 | 689,462 | +0.86(+3.73%) |
Nov 10, 2022 | 23.22 | 23.48 | 22.23 | 23.08 | 552,504 | +0.99(+4.48%) |
Nov 09, 2022 | 23.51 | 23.54 | 22.04 | 22.09 | 445,716 | -1.64(-6.91%) |
Nov 08, 2022 | 24.62 | 25.09 | 23.21 | 23.73 | 520,468 | -0.80(-3.26%) |
Nov 07, 2022 | 24.46 | 24.86 | 23.94 | 24.53 | 807,263 | -0.09(-0.37%) |
Nov 04, 2022 | 30.00 | 30.30 | 24.36 | 24.62 | 1,070,422 | -11.09(-31.06%) |
Nov 03, 2022 | 35.98 | 36.23 | 35.66 | 35.71 | 225,606 | -0.89(-2.43%) |
Nov 02, 2022 | 38.35 | 36.59 | 36.60 | 210,326 | -2.02(-5.23%) | |
Nov 01, 2022 | 38.74 | 38.90 | 38.20 | 38.62 | 193,298 | +0.43(+1.13%) |
Oct 31, 2022 | 38.79 | 39.02 | 38.10 | 38.19 | 226,260 | -0.81(-2.08%) |
Oct 28, 2022 | 38.09 | 39.08 | 37.97 | 39.00 | 220,600 | +0.92(+2.42%) |
Oct 27, 2022 | 39.26 | 39.62 | 37.91 | 38.08 | 198,546 | -0.75(-1.93%) |
Oct 26, 2022 | 39.58 | 40.09 | 38.81 | 38.83 | 292,183 | -0.53(-1.35%) |
Oct 25, 2022 | 38.65 | 40.04 | 38.65 | 39.36 | 252,638 | +1.06(+2.77%) |
Oct 24, 2022 | 38.93 | 38.93 | 37.94 | 38.30 | 164,368 | -0.53(-1.36%) |
Oct 21, 2022 | 38.03 | 38.83 | 37.75 | 38.83 | 236,882 | +1.01(+2.67%) |
Oct 20, 2022 | 37.83 | 38.59 | 37.57 | 37.82 | 107,873 | -0.09(-0.24%) |
Oct 19, 2022 | 37.63 | 38.62 | 37.31 | 37.91 | 127,068 | -0.17(-0.45%) |
Oct 18, 2022 | 38.23 | 39.00 | 37.74 | 38.08 | 140,051 | +0.55(+1.47%) |
Oct 17, 2022 | 36.49 | 37.65 | 36.49 | 37.53 | 188,880 | +1.90(+5.33%) |
Oct 14, 2022 | 36.86 | 36.86 | 35.43 | 35.63 | 139,676 | -0.77(-2.12%) |
Oct 13, 2022 | 34.82 | 36.69 | 34.34 | 36.40 | 220,780 | +0.58(+1.62%) |
Oct 12, 2022 | 36.19 | 36.19 | 35.47 | 35.82 | 159,736 | -0.36(-1.00%) |
Oct 11, 2022 | 36.51 | 37.16 | 35.71 | 36.18 | 263,395 | -0.56(-1.52%) |
Oct 10, 2022 | 36.91 | 37.12 | 36.41 | 36.74 | 129,196 | +0.01(+0.03%) |
Oct 07, 2022 | 37.73 | 37.73 | 36.62 | 36.73 | 131,959 | -1.46(-3.82%) |
Oct 06, 2022 | 37.89 | 38.70 | 37.63 | 38.19 | 116,132 | +0.05(+0.13%) |
Oct 05, 2022 | 37.72 | 38.48 | 37.72 | 38.14 | 151,894 | -0.40(-1.04%) |
Oct 04, 2022 | 37.60 | 38.58 | 37.60 | 38.54 | 159,107 | +1.66(+4.50%) |