Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.78 | 24.05 | 23.34 | 23.82 | 391,588 | -0.18(-0.75%) |
Dec 29, 2022 | 22.62 | 24.26 | 22.07 | 24.00 | 850,281 | +1.68(+7.53%) |
Dec 28, 2022 | 21.78 | 22.56 | 21.78 | 22.32 | 484,558 | +0.32(+1.45%) |
Dec 27, 2022 | 21.97 | 22.05 | 21.31 | 22.00 | 648,455 | -0.04(-0.18%) |
Dec 23, 2022 | 23.96 | 24.07 | 21.87 | 22.04 | 634,287 | -1.94(-8.09%) |
Dec 22, 2022 | 23.74 | 24.23 | 23.25 | 23.98 | 915,681 | -0.02(-0.08%) |
Dec 21, 2022 | 22.35 | 24.02 | 22.11 | 24.00 | 1,082,406 | +1.83(+8.25%) |
Dec 20, 2022 | 21.83 | 22.27 | 21.61 | 22.17 | 917,928 | +0.16(+0.73%) |
Dec 19, 2022 | 24.43 | 24.66 | 21.79 | 22.01 | 752,612 | -2.29(-9.42%) |
Dec 16, 2022 | 23.71 | 24.31 | 23.49 | 24.30 | 2,570,728 | +0.29(+1.21%) |
Dec 15, 2022 | 23.91 | 24.11 | 23.06 | 24.01 | 1,173,607 | -0.26(-1.07%) |
Dec 14, 2022 | 24.00 | 24.42 | 23.01 | 24.27 | 1,775,559 | +0.97(+4.16%) |
Dec 13, 2022 | 24.54 | 24.54 | 22.96 | 23.30 | 982,890 | -0.50(-2.10%) |
Dec 12, 2022 | 23.64 | 24.39 | 23.29 | 23.80 | 1,427,607 | +0.03(+0.13%) |
Dec 09, 2022 | 24.75 | 24.75 | 23.70 | 23.77 | 1,054,462 | -0.98(-3.96%) |
Dec 08, 2022 | 24.49 | 24.79 | 20.70 | 24.75 | 2,696,502 | +0.60(+2.48%) |
Dec 07, 2022 | 24.08 | 24.16 | 22.81 | 24.15 | 1,630,599 | -0.35(-1.43%) |
Dec 06, 2022 | 23.99 | 24.73 | 23.75 | 24.50 | 788,065 | +0.18(+0.74%) |
Dec 05, 2022 | 25.52 | 25.60 | 24.13 | 24.32 | 716,873 | -1.21(-4.74%) |
Dec 02, 2022 | 23.36 | 25.72 | 23.20 | 25.53 | 1,334,653 | +1.87(+7.90%) |
Dec 01, 2022 | 23.35 | 23.98 | 23.15 | 23.66 | 480,598 | +0.07(+0.30%) |
Nov 30, 2022 | 22.90 | 23.61 | 22.50 | 23.59 | 1,042,409 | +0.95(+4.20%) |
Nov 29, 2022 | 21.45 | 22.67 | 21.36 | 22.64 | 1,941,453 | +1.12(+5.20%) |
Nov 28, 2022 | 21.70 | 22.06 | 21.42 | 21.52 | 1,044,617 | -0.35(-1.60%) |
Nov 25, 2022 | 21.48 | 22.11 | 21.42 | 21.87 | 605,083 | +0.01(+0.05%) |
Nov 23, 2022 | 20.95 | 22.17 | 20.77 | 21.86 | 1,062,033 | +0.98(+4.69%) |
Nov 22, 2022 | 20.38 | 20.97 | 19.71 | 20.88 | 883,525 | +0.50(+2.45%) |
Nov 21, 2022 | 20.20 | 21.11 | 20.00 | 20.38 | 836,225 | -0.03(-0.15%) |
Nov 18, 2022 | 21.14 | 21.77 | 20.20 | 20.41 | 1,018,885 | -0.08(-0.39%) |
Nov 17, 2022 | 20.28 | 20.97 | 19.70 | 20.49 | 1,131,772 | +0.04(+0.20%) |
Nov 16, 2022 | 21.46 | 21.89 | 20.33 | 20.45 | 538,694 | -1.16(-5.37%) |
Nov 15, 2022 | 21.84 | 22.65 | 20.77 | 21.61 | 818,831 | +0.39(+1.84%) |
Nov 14, 2022 | 22.20 | 22.61 | 21.15 | 21.22 | 833,243 | -0.95(-4.29%) |
Nov 11, 2022 | 21.46 | 22.39 | 21.30 | 22.17 | 558,199 | +0.67(+3.12%) |
Nov 10, 2022 | 20.06 | 21.71 | 19.83 | 21.50 | 1,199,377 | +2.53(+13.34%) |
Nov 09, 2022 | 19.65 | 19.95 | 18.90 | 18.97 | 556,016 | -0.68(-3.46%) |
Nov 08, 2022 | 18.34 | 20.19 | 18.14 | 19.65 | 702,116 | -0.12(-0.61%) |
Nov 07, 2022 | 20.66 | 20.81 | 19.69 | 19.77 | 561,823 | -0.73(-3.56%) |
Nov 04, 2022 | 20.89 | 21.06 | 19.90 | 20.50 | 661,497 | -0.10(-0.49%) |
Nov 03, 2022 | 20.06 | 20.83 | 19.96 | 20.60 | 386,647 | +0.14(+0.68%) |
Nov 02, 2022 | 20.97 | 21.71 | 20.03 | 20.46 | 594,316 | -0.33(-1.59%) |
Nov 01, 2022 | 20.56 | 20.99 | 20.41 | 20.79 | 481,122 | +0.53(+2.62%) |
Oct 31, 2022 | 20.58 | 20.97 | 20.14 | 20.26 | 624,115 | -0.60(-2.88%) |
Oct 28, 2022 | 19.98 | 20.98 | 19.55 | 20.86 | 760,059 | +0.93(+4.67%) |
Oct 27, 2022 | 20.00 | 20.59 | 19.50 | 19.93 | 618,772 | +0.13(+0.66%) |
Oct 26, 2022 | 19.17 | 20.39 | 19.09 | 19.80 | 542,113 | +0.72(+3.77%) |
Oct 25, 2022 | 18.72 | 19.80 | 18.68 | 19.08 | 660,361 | +0.52(+2.80%) |
Oct 24, 2022 | 18.55 | 18.71 | 17.90 | 18.56 | 398,207 | -0.03(-0.16%) |
Oct 21, 2022 | 17.85 | 18.83 | 17.47 | 18.59 | 602,476 | +0.91(+5.15%) |
Oct 20, 2022 | 18.23 | 18.97 | 17.63 | 17.68 | 444,742 | -0.64(-3.49%) |
Oct 19, 2022 | 19.51 | 19.63 | 18.07 | 18.32 | 960,637 | -1.47(-7.43%) |
Oct 18, 2022 | 19.10 | 20.13 | 18.85 | 19.79 | 1,500,819 | +0.94(+4.99%) |
Oct 17, 2022 | 19.76 | 19.76 | 18.21 | 18.85 | 929,786 | +0.44(+2.39%) |
Oct 14, 2022 | 19.27 | 19.55 | 18.33 | 18.41 | 416,790 | -0.67(-3.51%) |
Oct 13, 2022 | 18.06 | 19.14 | 18.03 | 19.08 | 495,925 | +0.38(+2.03%) |
Oct 12, 2022 | 18.42 | 18.81 | 17.92 | 18.70 | 1,823,481 | +0.21(+1.14%) |
Oct 11, 2022 | 18.28 | 19.12 | 17.73 | 18.49 | 2,140,153 | +0.29(+1.59%) |
Oct 10, 2022 | 18.28 | 18.57 | 17.62 | 18.20 | 1,491,365 | -0.20(-1.09%) |
Oct 07, 2022 | 19.10 | 19.56 | 18.29 | 18.40 | 734,889 | -1.09(-5.59%) |
Oct 06, 2022 | 19.38 | 19.89 | 19.10 | 19.49 | 448,711 | +0.02(+0.10%) |
Oct 05, 2022 | 19.59 | 20.02 | 18.88 | 19.47 | 403,797 | -0.53(-2.65%) |
Oct 04, 2022 | 19.98 | 20.49 | 19.49 | 20.00 | 761,200 | +0.47(+2.41%) |