Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.56 | 23.40 | 22.20 | 23.40 | 163,425 | -0.16(-0.67%) |
Dec 29, 2022 | 22.16 | 23.65 | 22.10 | 23.56 | 141,511 | +2.05(+9.50%) |
Dec 28, 2022 | 22.54 | 22.93 | 21.40 | 21.52 | 158,315 | -1.07(-4.72%) |
Dec 27, 2022 | 23.15 | 23.29 | 22.30 | 22.58 | 83,989 | -0.80(-3.42%) |
Dec 23, 2022 | 22.96 | 23.38 | 22.27 | 23.38 | 154,482 | +0.18(+0.77%) |
Dec 22, 2022 | 24.12 | 24.12 | 21.73 | 23.21 | 380,909 | -2.11(-8.35%) |
Dec 21, 2022 | 24.40 | 25.50 | 24.28 | 25.32 | 202,460 | +1.57(+6.61%) |
Dec 20, 2022 | 23.38 | 24.35 | 23.10 | 23.75 | 215,259 | -0.03(-0.12%) |
Dec 19, 2022 | 25.29 | 25.29 | 23.38 | 23.78 | 264,930 | -1.34(-5.35%) |
Dec 16, 2022 | 25.42 | 26.23 | 24.63 | 25.12 | 204,546 | -0.99(-3.78%) |
Dec 15, 2022 | 27.19 | 27.53 | 25.82 | 26.11 | 431,571 | -2.94(-10.13%) |
Dec 14, 2022 | 29.93 | 30.63 | 28.05 | 29.06 | 264,338 | -0.85(-2.84%) |
Dec 13, 2022 | 32.29 | 32.57 | 29.00 | 29.91 | 384,540 | +1.27(+4.45%) |
Dec 12, 2022 | 27.41 | 28.63 | 26.67 | 28.63 | 171,288 | +1.34(+4.92%) |
Dec 09, 2022 | 27.50 | 28.29 | 27.20 | 27.29 | 143,057 | -0.74(-2.64%) |
Dec 08, 2022 | 27.49 | 28.39 | 26.97 | 28.03 | 197,115 | +1.25(+4.69%) |
Dec 07, 2022 | 26.79 | 27.46 | 26.26 | 26.77 | 285,360 | -0.33(-1.20%) |
Dec 06, 2022 | 28.75 | 28.86 | 26.45 | 27.10 | 248,908 | -1.75(-6.06%) |
Dec 05, 2022 | 30.47 | 30.60 | 28.43 | 28.85 | 224,852 | -2.38(-7.62%) |
Dec 02, 2022 | 29.81 | 31.47 | 29.60 | 31.23 | 193,648 | -0.52(-1.65%) |
Dec 01, 2022 | 31.94 | 32.46 | 30.69 | 31.75 | 277,239 | +0.29(+0.91%) |
Nov 30, 2022 | 28.05 | 31.47 | 27.52 | 31.47 | 346,216 | +3.53(+12.62%) |
Nov 29, 2022 | 28.01 | 28.56 | 27.62 | 27.94 | 91,218 | +0.17(+0.60%) |
Nov 28, 2022 | 28.78 | 29.39 | 27.51 | 27.77 | 102,586 | -1.78(-6.02%) |
Nov 25, 2022 | 29.75 | 29.85 | 29.27 | 29.55 | 38,149 | -0.30(-0.99%) |
Nov 23, 2022 | 28.84 | 30.13 | 28.78 | 29.85 | 181,477 | +0.86(+2.97%) |
Nov 22, 2022 | 27.95 | 28.99 | 27.16 | 28.99 | 161,726 | +1.46(+5.31%) |
Nov 21, 2022 | 27.82 | 28.06 | 27.09 | 27.52 | 156,972 | -0.92(-3.23%) |
Nov 18, 2022 | 29.71 | 29.72 | 27.67 | 28.44 | 147,913 | +0.00(+0.00%) |
Nov 17, 2022 | 27.60 | 28.79 | 27.11 | 28.44 | 294,091 | -0.95(-3.23%) |
Nov 16, 2022 | 30.62 | 30.68 | 28.91 | 29.39 | 118,328 | -2.55(-7.98%) |
Nov 15, 2022 | 32.42 | 32.96 | 30.99 | 31.94 | 320,483 | +1.83(+6.07%) |
Nov 14, 2022 | 30.80 | 31.62 | 29.97 | 30.11 | 193,804 | -1.43(-4.54%) |
Nov 11, 2022 | 29.54 | 32.20 | 29.34 | 31.55 | 465,761 | +2.46(+8.46%) |
Nov 10, 2022 | 26.31 | 29.14 | 26.31 | 29.09 | 726,683 | +6.14(+26.79%) |
Nov 09, 2022 | 24.19 | 24.37 | 22.80 | 22.94 | 432,133 | -2.06(-8.26%) |
Nov 08, 2022 | 24.55 | 25.77 | 23.75 | 25.00 | 439,285 | +0.94(+3.90%) |
Nov 07, 2022 | 23.94 | 24.17 | 22.74 | 24.07 | 123,156 | +0.60(+2.57%) |
Nov 04, 2022 | 23.73 | 24.15 | 22.08 | 23.46 | 633,093 | +1.24(+5.60%) |
Nov 03, 2022 | 21.68 | 23.07 | 21.06 | 22.22 | 299,869 | -0.70(-3.06%) |
Nov 02, 2022 | 25.60 | 26.53 | 22.84 | 22.92 | 762,315 | -2.67(-10.42%) |
Nov 01, 2022 | 26.84 | 27.11 | 25.46 | 25.59 | 154,356 | +0.34(+1.33%) |
Oct 31, 2022 | 25.49 | 25.78 | 24.68 | 25.25 | 214,101 | -0.57(-2.22%) |
Oct 28, 2022 | 24.17 | 25.89 | 23.58 | 25.82 | 342,007 | +1.84(+7.66%) |
Oct 27, 2022 | 25.02 | 25.56 | 23.91 | 23.99 | 256,082 | -0.56(-2.29%) |
Oct 26, 2022 | 24.27 | 26.23 | 23.89 | 24.55 | 642,357 | -0.11(-0.44%) |
Oct 25, 2022 | 22.76 | 24.83 | 22.76 | 24.66 | 769,515 | +2.00(+8.81%) |
Oct 24, 2022 | 22.34 | 22.86 | 21.08 | 22.66 | 287,591 | +0.45(+2.05%) |
Oct 21, 2022 | 20.26 | 22.28 | 19.77 | 22.21 | 372,869 | +1.80(+8.81%) |
Oct 20, 2022 | 20.59 | 22.10 | 20.17 | 20.41 | 231,337 | -0.18(-0.86%) |
Oct 19, 2022 | 21.01 | 21.61 | 20.12 | 20.59 | 463,622 | -0.86(-4.01%) |
Oct 18, 2022 | 22.21 | 22.61 | 20.64 | 21.45 | 547,631 | +1.01(+4.93%) |
Oct 17, 2022 | 20.17 | 20.83 | 20.04 | 20.44 | 522,590 | +1.79(+9.59%) |
Oct 14, 2022 | 21.39 | 21.62 | 18.59 | 18.65 | 489,890 | -2.00(-9.67%) |
Oct 13, 2022 | 17.95 | 21.05 | 17.13 | 20.65 | 1,052,204 | +0.92(+4.66%) |
Oct 12, 2022 | 19.79 | 20.10 | 19.05 | 19.73 | 183,103 | +0.05(+0.25%) |
Oct 11, 2022 | 20.49 | 20.88 | 18.98 | 19.68 | 350,036 | -1.12(-5.37%) |
Oct 10, 2022 | 22.46 | 22.46 | 20.07 | 20.80 | 242,435 | -1.48(-6.65%) |
Oct 07, 2022 | 23.79 | 23.93 | 21.89 | 22.28 | 570,636 | -2.86(-11.39%) |
Oct 06, 2022 | 25.00 | 26.42 | 24.51 | 25.14 | 267,187 | -0.34(-1.32%) |
Oct 05, 2022 | 24.17 | 25.88 | 23.40 | 25.48 | 747,020 | -0.11(-0.42%) |
Oct 04, 2022 | 23.50 | 25.63 | 23.50 | 25.59 | 692,501 | +3.39(+15.26%) |