Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.54 | 24.79 | 23.75 | 23.96 | 68,780 | -0.78(-3.15%) |
Dec 29, 2022 | 23.88 | 24.79 | 23.53 | 24.74 | 103,072 | +0.97(+4.08%) |
Dec 28, 2022 | 24.56 | 24.96 | 23.64 | 23.77 | 106,076 | -0.81(-3.30%) |
Dec 27, 2022 | 23.88 | 24.70 | 23.72 | 24.58 | 43,505 | +0.82(+3.45%) |
Dec 23, 2022 | 23.42 | 23.88 | 23.01 | 23.76 | 81,878 | +0.29(+1.24%) |
Dec 22, 2022 | 24.22 | 24.22 | 23.12 | 23.47 | 102,146 | -1.04(-4.24%) |
Dec 21, 2022 | 24.67 | 24.83 | 24.19 | 24.51 | 136,334 | +0.37(+1.53%) |
Dec 20, 2022 | 23.99 | 24.79 | 23.96 | 24.14 | 65,546 | +0.12(+0.50%) |
Dec 19, 2022 | 24.19 | 24.33 | 23.66 | 24.02 | 91,739 | -0.05(-0.21%) |
Dec 16, 2022 | 24.18 | 24.62 | 23.92 | 24.07 | 221,615 | -0.94(-3.76%) |
Dec 15, 2022 | 25.86 | 25.86 | 24.81 | 25.01 | 71,664 | -1.53(-5.76%) |
Dec 14, 2022 | 26.96 | 27.10 | 25.88 | 26.54 | 63,557 | -0.39(-1.45%) |
Dec 13, 2022 | 27.58 | 27.81 | 26.58 | 26.93 | 95,991 | +0.43(+1.62%) |
Dec 12, 2022 | 26.19 | 26.63 | 25.67 | 26.50 | 52,539 | +0.59(+2.28%) |
Dec 09, 2022 | 26.90 | 27.00 | 25.91 | 25.91 | 75,054 | -1.13(-4.18%) |
Dec 08, 2022 | 26.84 | 27.50 | 26.71 | 27.04 | 60,361 | +0.51(+1.92%) |
Dec 07, 2022 | 26.54 | 27.14 | 26.06 | 26.53 | 79,851 | -0.08(-0.30%) |
Dec 06, 2022 | 27.00 | 27.34 | 26.36 | 26.61 | 73,665 | -0.44(-1.63%) |
Dec 05, 2022 | 27.09 | 27.29 | 25.85 | 27.05 | 138,173 | -0.24(-0.88%) |
Dec 02, 2022 | 26.94 | 27.68 | 26.67 | 27.29 | 64,557 | -0.30(-1.09%) |
Dec 01, 2022 | 27.95 | 28.56 | 27.13 | 27.59 | 123,315 | +0.04(+0.15%) |
Nov 30, 2022 | 25.75 | 27.60 | 25.23 | 27.55 | 177,277 | +1.86(+7.24%) |
Nov 29, 2022 | 24.62 | 25.83 | 24.62 | 25.69 | 78,522 | +0.90(+3.63%) |
Nov 28, 2022 | 24.82 | 25.24 | 24.26 | 24.79 | 94,368 | -0.45(-1.78%) |
Nov 25, 2022 | 24.98 | 25.61 | 24.91 | 25.24 | 52,819 | +0.26(+1.04%) |
Nov 23, 2022 | 24.52 | 25.29 | 24.27 | 24.98 | 83,217 | +0.19(+0.77%) |
Nov 22, 2022 | 24.40 | 24.80 | 24.24 | 24.79 | 138,377 | +0.34(+1.39%) |
Nov 21, 2022 | 24.85 | 25.08 | 24.26 | 24.45 | 123,717 | -0.73(-2.90%) |
Nov 18, 2022 | 26.11 | 26.11 | 24.81 | 25.18 | 103,690 | -0.26(-1.02%) |
Nov 17, 2022 | 25.06 | 25.53 | 24.46 | 25.44 | 101,000 | -0.36(-1.40%) |
Nov 16, 2022 | 26.38 | 26.80 | 25.18 | 25.80 | 153,072 | -1.04(-3.87%) |
Nov 15, 2022 | 25.90 | 28.32 | 25.77 | 26.84 | 149,282 | +1.94(+7.79%) |
Nov 14, 2022 | 25.00 | 27.09 | 23.61 | 24.90 | 192,672 | +3.22(+14.85%) |
Nov 11, 2022 | 21.34 | 22.34 | 21.12 | 21.68 | 63,831 | +0.19(+0.88%) |
Nov 10, 2022 | 20.95 | 21.63 | 20.95 | 21.49 | 94,878 | +1.49(+7.45%) |
Nov 09, 2022 | 20.42 | 20.50 | 19.84 | 20.00 | 65,858 | -0.77(-3.71%) |
Nov 08, 2022 | 21.06 | 21.12 | 20.13 | 20.77 | 78,552 | -0.08(-0.38%) |
Nov 07, 2022 | 20.95 | 20.96 | 20.51 | 20.85 | 73,883 | +0.22(+1.07%) |
Nov 04, 2022 | 20.62 | 20.91 | 20.13 | 20.63 | 94,152 | +0.46(+2.28%) |
Nov 03, 2022 | 19.76 | 20.30 | 19.54 | 20.17 | 56,444 | -0.01(-0.05%) |
Nov 02, 2022 | 21.37 | 21.55 | 20.05 | 20.18 | 60,635 | -1.14(-5.35%) |
Nov 01, 2022 | 21.02 | 21.53 | 20.92 | 21.32 | 66,998 | +0.65(+3.14%) |
Oct 31, 2022 | 20.14 | 20.78 | 19.93 | 20.67 | 52,864 | +0.43(+2.12%) |
Oct 28, 2022 | 19.56 | 20.34 | 19.43 | 20.24 | 58,854 | +0.91(+4.71%) |
Oct 27, 2022 | 19.52 | 19.95 | 19.21 | 19.33 | 53,368 | +0.20(+1.05%) |
Oct 26, 2022 | 19.28 | 19.54 | 18.91 | 19.13 | 71,889 | +0.14(+0.74%) |
Oct 25, 2022 | 18.50 | 19.43 | 18.50 | 18.99 | 54,863 | +0.56(+3.04%) |
Oct 24, 2022 | 18.30 | 18.44 | 18.05 | 18.43 | 50,900 | +0.33(+1.82%) |
Oct 21, 2022 | 17.53 | 18.29 | 17.27 | 18.10 | 84,717 | +0.82(+4.75%) |
Oct 20, 2022 | 17.55 | 18.07 | 17.18 | 17.28 | 68,145 | -0.23(-1.31%) |
Oct 19, 2022 | 17.58 | 17.61 | 17.15 | 17.51 | 67,242 | -0.27(-1.52%) |
Oct 18, 2022 | 18.03 | 18.49 | 17.58 | 17.78 | 116,508 | +0.27(+1.54%) |
Oct 17, 2022 | 17.00 | 17.78 | 16.95 | 17.51 | 70,692 | +1.06(+6.44%) |
Oct 14, 2022 | 17.41 | 17.41 | 16.37 | 16.45 | 85,788 | -0.78(-4.53%) |
Oct 13, 2022 | 16.26 | 17.27 | 15.62 | 17.23 | 121,742 | +0.76(+4.61%) |
Oct 12, 2022 | 17.22 | 17.22 | 16.16 | 16.47 | 94,441 | -0.99(-5.67%) |
Oct 11, 2022 | 17.44 | 17.80 | 17.21 | 17.46 | 103,887 | -0.05(-0.29%) |
Oct 10, 2022 | 17.93 | 18.10 | 17.11 | 17.51 | 79,058 | -0.18(-1.02%) |
Oct 07, 2022 | 18.76 | 18.76 | 17.36 | 17.69 | 103,669 | -1.45(-7.58%) |
Oct 06, 2022 | 19.23 | 19.75 | 18.99 | 19.14 | 119,082 | -0.39(-2.00%) |
Oct 05, 2022 | 18.58 | 19.61 | 18.58 | 19.53 | 138,812 | +0.58(+3.06%) |
Oct 04, 2022 | 18.05 | 18.98 | 18.00 | 18.95 | 148,808 | +1.44(+8.22%) |