Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.75 | 27.88 | 27.66 | 27.88 | 39,869 | -0.23(-0.82%) |
Dec 29, 2022 | 27.94 | 28.17 | 27.92 | 28.11 | 32,048 | +0.21(+0.75%) |
Dec 28, 2022 | 27.97 | 28.12 | 27.34 | 27.90 | 42,610 | +0.07(+0.27%) |
Dec 27, 2022 | 28.00 | 28.00 | 27.71 | 27.82 | 16,134 | +0.06(+0.23%) |
Dec 23, 2022 | 26.74 | 27.76 | 26.74 | 27.76 | 32,469 | +0.46(+1.68%) |
Dec 22, 2022 | 27.58 | 27.63 | 26.98 | 27.30 | 42,631 | -0.46(-1.66%) |
Dec 21, 2022 | 27.26 | 27.94 | 27.26 | 27.76 | 34,568 | +0.72(+2.66%) |
Dec 20, 2022 | 27.00 | 27.38 | 26.86 | 27.04 | 101,211 | +0.16(+0.60%) |
Dec 19, 2022 | 27.21 | 27.33 | 26.76 | 26.88 | 86,667 | -0.01(-0.02%) |
Dec 16, 2022 | 27.00 | 27.20 | 26.77 | 26.89 | 32,138 | -0.25(-0.94%) |
Dec 15, 2022 | 27.52 | 27.52 | 27.01 | 27.14 | 56,116 | -0.57(-2.06%) |
Dec 14, 2022 | 27.74 | 27.80 | 27.25 | 27.71 | 33,642 | +0.26(+0.95%) |
Dec 13, 2022 | 28.15 | 28.64 | 27.41 | 27.45 | 75,971 | -0.93(-3.28%) |
Dec 12, 2022 | 28.98 | 28.98 | 28.30 | 28.38 | 74,497 | -0.60(-2.07%) |
Dec 09, 2022 | 29.04 | 29.19 | 28.96 | 28.98 | 82,209 | +0.58(+2.04%) |
Dec 08, 2022 | 28.14 | 28.50 | 28.14 | 28.40 | 51,625 | +0.03(+0.11%) |
Dec 07, 2022 | 27.87 | 28.54 | 27.87 | 28.37 | 65,343 | +0.73(+2.64%) |
Dec 06, 2022 | 27.54 | 27.72 | 27.51 | 27.64 | 74,037 | -0.21(-0.77%) |
Dec 05, 2022 | 28.42 | 28.48 | 27.75 | 27.85 | 53,540 | +0.74(+2.74%) |
Dec 02, 2022 | 26.90 | 27.25 | 26.49 | 27.11 | 46,996 | -0.10(-0.37%) |
Dec 01, 2022 | 27.02 | 27.27 | 27.02 | 27.21 | 32,254 | +0.59(+2.22%) |
Nov 30, 2022 | 26.31 | 26.73 | 25.80 | 26.62 | 49,912 | +0.50(+1.91%) |
Nov 29, 2022 | 26.00 | 26.27 | 25.92 | 26.12 | 34,601 | +0.75(+2.96%) |
Nov 28, 2022 | 25.37 | 25.60 | 25.31 | 25.37 | 79,983 | -0.30(-1.19%) |
Nov 25, 2022 | 25.70 | 25.86 | 25.58 | 25.68 | 12,997 | -0.11(-0.45%) |
Nov 23, 2022 | 25.60 | 25.80 | 25.51 | 25.79 | 25,969 | -0.04(-0.15%) |
Nov 22, 2022 | 25.64 | 25.83 | 25.25 | 25.83 | 34,311 | +0.38(+1.49%) |
Nov 21, 2022 | 24.83 | 25.51 | 24.83 | 25.45 | 73,601 | -1.14(-4.27%) |
Nov 18, 2022 | 26.20 | 26.67 | 26.20 | 26.59 | 30,525 | +0.71(+2.76%) |
Nov 17, 2022 | 26.00 | 26.00 | 25.34 | 25.87 | 57,515 | -0.47(-1.78%) |
Nov 16, 2022 | 26.69 | 26.87 | 26.25 | 26.34 | 76,289 | +0.03(+0.11%) |
Nov 15, 2022 | 26.33 | 26.45 | 26.14 | 26.31 | 40,126 | +0.15(+0.57%) |
Nov 14, 2022 | 25.70 | 26.30 | 25.70 | 26.16 | 60,734 | +1.85(+7.61%) |
Nov 11, 2022 | 23.00 | 24.50 | 23.00 | 24.31 | 92,347 | +1.52(+6.67%) |
Nov 10, 2022 | 22.16 | 22.79 | 21.80 | 22.79 | 52,221 | +1.05(+4.83%) |
Nov 09, 2022 | 22.07 | 22.30 | 21.74 | 21.74 | 130,652 | -0.49(-2.20%) |
Nov 08, 2022 | 22.16 | 22.23 | 21.26 | 22.23 | 190,460 | +0.42(+1.93%) |
Nov 07, 2022 | 22.30 | 22.30 | 21.65 | 21.81 | 96,722 | +0.33(+1.54%) |
Nov 04, 2022 | 21.16 | 21.64 | 20.89 | 21.48 | 179,204 | +2.11(+10.89%) |
Nov 03, 2022 | 19.00 | 19.44 | 19.00 | 19.37 | 182,193 | +0.02(+0.10%) |
Nov 02, 2022 | 19.91 | 20.14 | 19.35 | 19.35 | 200,447 | -0.55(-2.76%) |
Nov 01, 2022 | 20.72 | 20.72 | 19.55 | 19.90 | 218,200 | +1.07(+5.68%) |
Oct 31, 2022 | 19.00 | 19.00 | 18.64 | 18.83 | 209,847 | -0.22(-1.13%) |
Oct 28, 2022 | 19.50 | 19.50 | 18.85 | 19.05 | 171,461 | -1.36(-6.69%) |
Oct 27, 2022 | 20.70 | 20.81 | 20.41 | 20.41 | 161,373 | -0.73(-3.45%) |
Oct 26, 2022 | 21.15 | 21.33 | 21.10 | 21.14 | 67,270 | +0.04(+0.19%) |
Oct 25, 2022 | 20.89 | 21.12 | 20.83 | 21.10 | 110,821 | +0.05(+0.24%) |
Oct 24, 2022 | 21.00 | 21.61 | 20.96 | 21.05 | 117,162 | -0.46(-2.14%) |
Oct 21, 2022 | 20.75 | 21.80 | 20.63 | 21.51 | 102,095 | +0.80(+3.86%) |
Oct 20, 2022 | 21.35 | 21.35 | 20.64 | 20.71 | 108,216 | -0.46(-2.17%) |
Oct 19, 2022 | 21.32 | 21.82 | 21.09 | 21.17 | 61,453 | +0.02(+0.09%) |
Oct 18, 2022 | 22.24 | 22.24 | 21.05 | 21.15 | 145,022 | -0.53(-2.44%) |
Oct 17, 2022 | 20.85 | 21.70 | 20.85 | 21.68 | 119,544 | +0.93(+4.48%) |
Oct 14, 2022 | 21.50 | 21.79 | 20.75 | 20.75 | 97,990 | -0.88(-4.07%) |
Oct 13, 2022 | 21.00 | 21.87 | 20.63 | 21.63 | 128,690 | +0.67(+3.20%) |
Oct 12, 2022 | 21.00 | 21.06 | 20.90 | 20.96 | 90,415 | -0.53(-2.47%) |
Oct 11, 2022 | 21.04 | 22.09 | 21.04 | 21.49 | 136,383 | -0.80(-3.59%) |
Oct 10, 2022 | 21.78 | 22.63 | 21.78 | 22.29 | 72,947 | +0.57(+2.62%) |
Oct 07, 2022 | 22.09 | 22.45 | 21.64 | 21.72 | 42,872 | -0.44(-1.99%) |
Oct 06, 2022 | 23.35 | 23.35 | 22.16 | 22.16 | 51,428 | -0.64(-2.81%) |
Oct 05, 2022 | 23.42 | 23.42 | 22.45 | 22.80 | 35,821 | +0.00(+0.00%) |
Oct 04, 2022 | 22.62 | 22.89 | 22.51 | 22.80 | 145,857 | +0.23(+1.02%) |