Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.43 | 0 | -0.20(-0.88%) | |||
Dec 29, 2022 | 22.50 | 22.69 | 22.38 | 22.63 | 33,165 | -0.04(-0.18%) |
Dec 28, 2022 | 23.05 | 23.14 | 22.40 | 22.67 | 79,176 | -0.38(-1.65%) |
Dec 23, 2022 | 23.05 | 0 | -0.11(-0.47%) | |||
Dec 22, 2022 | 23.67 | 23.67 | 22.80 | 23.16 | 96,400 | -0.46(-1.95%) |
Dec 21, 2022 | 23.00 | 24.11 | 23.00 | 23.62 | 182,246 | +0.78(+3.42%) |
Dec 20, 2022 | 23.06 | 23.42 | 22.84 | 22.84 | 138,812 | -0.21(-0.91%) |
Dec 19, 2022 | 23.27 | 23.34 | 22.56 | 23.05 | 177,569 | -0.33(-1.41%) |
Dec 16, 2022 | 22.13 | 23.63 | 22.13 | 23.38 | 1,007,589 | +1.24(+5.60%) |
Dec 15, 2022 | 22.02 | 22.26 | 21.59 | 22.14 | 286,969 | +0.02(+0.09%) |
Dec 14, 2022 | 22.67 | 22.76 | 22.08 | 22.12 | 271,494 | -0.56(-2.47%) |
Dec 13, 2022 | 23.36 | 23.48 | 22.63 | 22.68 | 186,928 | -0.47(-2.03%) |
Dec 12, 2022 | 22.79 | 23.19 | 22.75 | 23.15 | 77,432 | +0.33(+1.45%) |
Dec 09, 2022 | 22.88 | 23.20 | 22.60 | 22.82 | 88,689 | +0.06(+0.26%) |
Dec 08, 2022 | 22.99 | 22.99 | 22.50 | 22.76 | 90,668 | -0.09(-0.39%) |
Dec 07, 2022 | 22.62 | 23.11 | 22.56 | 22.85 | 121,108 | +0.30(+1.33%) |
Dec 06, 2022 | 23.13 | 23.18 | 22.27 | 22.55 | 165,255 | -0.48(-2.08%) |
Dec 05, 2022 | 24.30 | 24.30 | 22.98 | 23.03 | 131,701 | -1.42(-5.81%) |
Dec 02, 2022 | 24.30 | 24.61 | 23.97 | 24.45 | 113,643 | +0.02(+0.08%) |
Dec 01, 2022 | 24.25 | 24.46 | 23.93 | 24.43 | 108,603 | +0.39(+1.62%) |
Nov 30, 2022 | 24.46 | 24.48 | 23.97 | 24.04 | 132,512 | -0.42(-1.72%) |
Nov 29, 2022 | 23.99 | 24.54 | 23.93 | 24.46 | 54,518 | +0.62(+2.60%) |
Nov 28, 2022 | 24.65 | 24.65 | 23.84 | 23.84 | 139,805 | -0.61(-2.49%) |
Nov 25, 2022 | 24.25 | 24.72 | 24.25 | 24.45 | 33,026 | +0.10(+0.41%) |
Nov 24, 2022 | 24.25 | 24.42 | 24.09 | 24.35 | 47,011 | +0.13(+0.54%) |
Nov 23, 2022 | 24.02 | 24.47 | 24.02 | 24.22 | 79,713 | +0.21(+0.87%) |
Nov 22, 2022 | 24.50 | 24.94 | 23.90 | 24.01 | 197,431 | -0.47(-1.92%) |
Nov 21, 2022 | 24.28 | 24.48 | 24.00 | 24.48 | 51,614 | +0.22(+0.91%) |
Nov 18, 2022 | 23.91 | 24.33 | 23.85 | 24.26 | 61,744 | +0.36(+1.51%) |
Nov 17, 2022 | 24.02 | 24.11 | 23.87 | 23.90 | 117,389 | -0.19(-0.79%) |
Nov 16, 2022 | 24.18 | 24.19 | 23.98 | 24.09 | 66,188 | -0.12(-0.50%) |
Nov 15, 2022 | 23.97 | 24.34 | 23.97 | 24.21 | 45,346 | +0.33(+1.38%) |
Nov 14, 2022 | 24.44 | 24.44 | 23.88 | 23.88 | 70,730 | -0.56(-2.29%) |
Nov 11, 2022 | 24.08 | 24.52 | 24.08 | 24.44 | 46,716 | +0.40(+1.66%) |
Nov 10, 2022 | 24.74 | 24.74 | 23.97 | 24.04 | 82,530 | -0.05(-0.21%) |
Nov 09, 2022 | 24.16 | 24.31 | 23.91 | 24.09 | 86,737 | -0.14(-0.58%) |
Nov 08, 2022 | 24.42 | 24.46 | 23.93 | 24.23 | 132,135 | +0.16(+0.66%) |
Nov 07, 2022 | 23.56 | 24.71 | 23.56 | 24.07 | 144,772 | +0.46(+1.95%) |
Nov 04, 2022 | 23.89 | 24.06 | 22.43 | 23.61 | 253,762 | -0.23(-0.96%) |
Nov 03, 2022 | 24.10 | 24.11 | 23.67 | 23.84 | 65,621 | -0.34(-1.41%) |
Nov 02, 2022 | 24.60 | 24.68 | 24.11 | 24.18 | 63,600 | -0.52(-2.11%) |
Nov 01, 2022 | 24.69 | 24.70 | 24.18 | 24.70 | 104,005 | +0.33(+1.35%) |
Oct 31, 2022 | 24.60 | 24.81 | 24.15 | 24.37 | 98,872 | -0.38(-1.54%) |
Oct 28, 2022 | 24.65 | 24.80 | 24.36 | 24.75 | 87,544 | +0.15(+0.61%) |
Oct 27, 2022 | 24.72 | 25.43 | 24.59 | 24.60 | 78,568 | -0.05(-0.20%) |
Oct 26, 2022 | 24.34 | 24.83 | 24.31 | 24.65 | 55,992 | +0.32(+1.32%) |
Oct 25, 2022 | 24.56 | 24.56 | 24.20 | 24.33 | 47,817 | -0.12(-0.49%) |
Oct 24, 2022 | 24.02 | 24.72 | 23.93 | 24.45 | 99,032 | +0.50(+2.09%) |
Oct 21, 2022 | 23.98 | 24.03 | 23.43 | 23.95 | 157,000 | +0.02(+0.08%) |
Oct 20, 2022 | 24.72 | 24.72 | 23.88 | 23.93 | 123,293 | -0.70(-2.84%) |
Oct 19, 2022 | 24.59 | 24.80 | 24.45 | 24.63 | 133,332 | +0.04(+0.16%) |
Oct 18, 2022 | 24.82 | 24.86 | 24.54 | 24.59 | 139,593 | +0.09(+0.37%) |
Oct 17, 2022 | 24.70 | 24.87 | 24.31 | 24.50 | 76,425 | +0.02(+0.08%) |
Oct 14, 2022 | 25.12 | 25.22 | 24.43 | 24.48 | 72,403 | -0.58(-2.31%) |
Oct 13, 2022 | 24.60 | 25.44 | 24.39 | 25.06 | 149,451 | +0.33(+1.33%) |
Oct 12, 2022 | 25.05 | 25.33 | 24.66 | 24.73 | 119,505 | -0.36(-1.43%) |
Oct 11, 2022 | 25.12 | 25.29 | 24.34 | 25.09 | 147,454 | -0.25(-0.99%) |
Oct 07, 2022 | 25.34 | 0 | -0.95(-3.61%) | |||
Oct 06, 2022 | 26.83 | 26.85 | 25.78 | 26.29 | 137,245 | -0.54(-2.01%) |
Oct 05, 2022 | 27.29 | 27.41 | 26.73 | 26.83 | 72,422 | -0.73(-2.65%) |
Oct 04, 2022 | 27.02 | 27.58 | 26.51 | 27.56 | 77,775 | +0.85(+3.18%) |