Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.10 | 22.45 | 22.10 | 22.45 | 99,705 | -0.06(-0.27%) |
Dec 29, 2022 | 21.97 | 22.57 | 21.97 | 22.51 | 116,135 | +0.74(+3.41%) |
Dec 28, 2022 | 22.01 | 22.26 | 21.77 | 21.77 | 159,755 | -0.39(-1.78%) |
Dec 27, 2022 | 22.23 | 22.31 | 22.03 | 22.16 | 107,890 | -0.15(-0.67%) |
Dec 23, 2022 | 22.11 | 22.32 | 21.97 | 22.31 | 132,465 | +0.03(+0.15%) |
Dec 22, 2022 | 22.41 | 22.41 | 21.85 | 22.28 | 151,840 | -0.38(-1.69%) |
Dec 21, 2022 | 22.43 | 22.80 | 22.43 | 22.66 | 129,165 | +0.33(+1.46%) |
Dec 20, 2022 | 22.03 | 22.47 | 22.03 | 22.33 | 198,275 | +0.10(+0.45%) |
Dec 19, 2022 | 22.65 | 22.65 | 22.14 | 22.23 | 171,060 | -0.45(-2.00%) |
Dec 16, 2022 | 22.78 | 22.96 | 22.57 | 22.69 | 130,005 | -0.12(-0.54%) |
Dec 15, 2022 | 23.31 | 23.31 | 22.67 | 22.81 | 143,020 | -0.97(-4.08%) |
Dec 14, 2022 | 23.81 | 24.07 | 23.49 | 23.78 | 138,645 | -0.01(-0.04%) |
Dec 13, 2022 | 24.56 | 24.74 | 23.69 | 23.79 | 127,950 | +0.27(+1.17%) |
Dec 12, 2022 | 23.29 | 23.52 | 23.18 | 23.52 | 126,265 | +0.20(+0.87%) |
Dec 09, 2022 | 23.30 | 23.57 | 23.30 | 23.31 | 50,790 | -0.05(-0.21%) |
Dec 08, 2022 | 23.14 | 23.46 | 23.14 | 23.36 | 93,330 | +0.41(+1.77%) |
Dec 07, 2022 | 22.96 | 23.11 | 22.84 | 22.96 | 129,155 | -0.27(-1.15%) |
Dec 06, 2022 | 23.71 | 23.71 | 23.08 | 23.22 | 313,365 | -0.55(-2.33%) |
Dec 05, 2022 | 24.22 | 24.32 | 23.67 | 23.78 | 134,565 | -0.63(-2.57%) |
Dec 02, 2022 | 23.84 | 24.42 | 23.84 | 24.40 | 53,720 | +0.08(+0.32%) |
Dec 01, 2022 | 24.17 | 24.49 | 24.10 | 24.33 | 84,845 | +0.06(+0.25%) |
Nov 30, 2022 | 23.04 | 24.27 | 23.04 | 24.27 | 109,430 | +1.32(+5.73%) |
Nov 29, 2022 | 23.08 | 23.19 | 22.88 | 22.95 | 126,225 | -0.04(-0.18%) |
Nov 28, 2022 | 23.15 | 23.37 | 22.93 | 22.99 | 104,945 | -0.26(-1.10%) |
Nov 25, 2022 | 23.29 | 23.34 | 23.20 | 23.25 | 39,725 | -0.21(-0.90%) |
Nov 23, 2022 | 23.08 | 23.48 | 23.05 | 23.46 | 76,375 | +0.43(+1.87%) |
Nov 22, 2022 | 22.86 | 23.04 | 22.52 | 23.03 | 62,780 | +0.10(+0.43%) |
Nov 21, 2022 | 23.25 | 23.31 | 22.78 | 22.93 | 75,640 | -0.32(-1.39%) |
Nov 18, 2022 | 23.44 | 23.48 | 23.08 | 23.25 | 64,070 | -0.22(-0.92%) |
Nov 17, 2022 | 23.21 | 23.62 | 23.14 | 23.47 | 83,730 | -0.37(-1.54%) |
Nov 16, 2022 | 24.23 | 24.23 | 23.75 | 23.84 | 119,075 | -0.54(-2.23%) |
Nov 15, 2022 | 24.48 | 24.67 | 24.10 | 24.38 | 214,635 | +0.73(+3.10%) |
Nov 14, 2022 | 23.69 | 23.99 | 23.57 | 23.65 | 159,920 | -0.21(-0.90%) |
Nov 11, 2022 | 23.11 | 23.99 | 23.11 | 23.86 | 192,530 | +0.87(+3.78%) |
Nov 10, 2022 | 22.39 | 23.02 | 22.26 | 22.99 | 422,645 | +1.86(+8.78%) |
Nov 09, 2022 | 21.57 | 21.57 | 21.12 | 21.14 | 207,510 | -0.80(-3.64%) |
Nov 08, 2022 | 21.85 | 22.27 | 21.64 | 21.93 | 397,655 | +0.11(+0.49%) |
Nov 07, 2022 | 21.80 | 21.87 | 21.54 | 21.83 | 202,860 | +0.28(+1.32%) |
Nov 04, 2022 | 21.86 | 21.86 | 21.15 | 21.54 | 205,465 | +0.13(+0.61%) |
Nov 03, 2022 | 21.59 | 21.77 | 21.37 | 21.41 | 135,500 | -0.35(-1.62%) |
Nov 02, 2022 | 22.74 | 21.77 | 21.77 | 117,025 | -1.03(-4.50%) | |
Nov 01, 2022 | 23.38 | 23.50 | 22.79 | 22.79 | 99,575 | -0.07(-0.30%) |
Oct 31, 2022 | 23.05 | 23.06 | 22.76 | 22.86 | 117,795 | -0.31(-1.34%) |
Oct 28, 2022 | 22.68 | 23.20 | 22.55 | 23.17 | 82,500 | +0.17(+0.76%) |
Oct 27, 2022 | 23.26 | 23.50 | 23.00 | 23.00 | 109,080 | -0.58(-2.47%) |
Oct 26, 2022 | 23.59 | 24.24 | 23.58 | 23.58 | 122,620 | -0.55(-2.26%) |
Oct 25, 2022 | 23.51 | 24.15 | 23.51 | 24.12 | 123,645 | +0.76(+3.24%) |
Oct 24, 2022 | 23.36 | 23.45 | 22.80 | 23.37 | 192,835 | -0.18(-0.76%) |
Oct 21, 2022 | 22.91 | 23.57 | 22.90 | 23.55 | 301,900 | +0.33(+1.43%) |
Oct 20, 2022 | 23.17 | 23.76 | 23.17 | 23.22 | 93,240 | +0.06(+0.24%) |
Oct 19, 2022 | 23.28 | 23.45 | 23.05 | 23.16 | 138,405 | -0.17(-0.71%) |
Oct 18, 2022 | 23.80 | 23.80 | 23.09 | 23.33 | 142,850 | +0.28(+1.22%) |
Oct 17, 2022 | 22.64 | 23.15 | 22.64 | 23.04 | 156,295 | +0.98(+4.42%) |
Oct 14, 2022 | 22.95 | 23.00 | 22.01 | 22.07 | 246,290 | -0.64(-2.80%) |
Oct 13, 2022 | 21.63 | 22.81 | 21.49 | 22.70 | 376,370 | +0.26(+1.15%) |
Oct 12, 2022 | 22.29 | 22.55 | 22.14 | 22.45 | 90,075 | +0.17(+0.75%) |
Oct 11, 2022 | 22.51 | 22.72 | 22.02 | 22.28 | 1,599,125 | -0.63(-2.76%) |
Oct 10, 2022 | 23.26 | 23.26 | 22.74 | 22.91 | 301,850 | -0.37(-1.61%) |
Oct 07, 2022 | 23.78 | 23.78 | 23.20 | 23.29 | 520,400 | -0.97(-3.99%) |
Oct 06, 2022 | 24.20 | 24.53 | 24.11 | 24.25 | 109,205 | -0.06(-0.25%) |
Oct 05, 2022 | 23.99 | 24.43 | 23.79 | 24.32 | 113,955 | -0.07(-0.30%) |
Oct 04, 2022 | 23.81 | 24.39 | 23.81 | 24.39 | 392,425 | +1.15(+4.96%) |