Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.40 | 23.84 | 23.08 | 23.64 | 668,784 | -0.03(-0.12%) |
Dec 29, 2022 | 23.55 | 23.95 | 23.46 | 23.67 | 531,451 | +0.42(+1.82%) |
Dec 28, 2022 | 23.91 | 24.11 | 23.17 | 23.25 | 689,725 | -0.81(-3.36%) |
Dec 27, 2022 | 24.23 | 24.35 | 23.88 | 24.06 | 373,280 | -0.10(-0.41%) |
Dec 23, 2022 | 24.04 | 24.20 | 23.88 | 24.15 | 326,630 | -0.05(-0.20%) |
Dec 22, 2022 | 24.25 | 24.35 | 23.53 | 24.20 | 587,666 | -0.59(-2.39%) |
Dec 21, 2022 | 24.19 | 24.90 | 24.03 | 24.80 | 530,260 | +0.78(+3.24%) |
Dec 20, 2022 | 23.90 | 24.34 | 23.74 | 24.02 | 544,692 | -0.11(-0.45%) |
Dec 19, 2022 | 24.84 | 24.84 | 23.81 | 24.12 | 669,116 | -0.72(-2.90%) |
Dec 16, 2022 | 25.01 | 25.32 | 24.48 | 24.84 | 2,298,521 | -0.44(-1.75%) |
Dec 15, 2022 | 25.64 | 25.72 | 25.03 | 25.29 | 895,356 | -0.80(-3.06%) |
Dec 14, 2022 | 26.41 | 26.69 | 25.80 | 26.09 | 670,307 | -0.33(-1.23%) |
Dec 13, 2022 | 26.97 | 27.15 | 26.16 | 26.41 | 958,578 | +0.51(+1.98%) |
Dec 12, 2022 | 25.36 | 26.04 | 25.17 | 25.90 | 680,767 | +0.40(+1.59%) |
Dec 09, 2022 | 26.42 | 26.42 | 25.43 | 25.50 | 959,293 | -1.06(-4.01%) |
Dec 08, 2022 | 26.15 | 26.66 | 25.72 | 26.56 | 733,665 | +0.62(+2.39%) |
Dec 07, 2022 | 25.63 | 26.30 | 25.43 | 25.94 | 656,278 | -0.08(-0.30%) |
Dec 06, 2022 | 26.96 | 26.96 | 25.83 | 26.02 | 982,810 | -0.79(-2.94%) |
Dec 05, 2022 | 27.26 | 27.42 | 26.60 | 26.81 | 751,710 | -0.54(-1.96%) |
Dec 02, 2022 | 26.78 | 27.52 | 26.65 | 27.34 | 657,029 | -0.07(-0.25%) |
Dec 01, 2022 | 27.81 | 27.88 | 27.11 | 27.41 | 790,788 | -0.14(-0.50%) |
Nov 30, 2022 | 26.65 | 27.60 | 26.16 | 27.55 | 1,255,260 | +1.00(+3.78%) |
Nov 29, 2022 | 26.44 | 27.24 | 26.33 | 26.55 | 1,107,634 | +0.18(+0.67%) |
Nov 28, 2022 | 26.57 | 26.69 | 26.16 | 26.37 | 883,068 | -0.47(-1.76%) |
Nov 25, 2022 | 27.09 | 27.23 | 26.82 | 26.84 | 526,224 | -0.44(-1.62%) |
Nov 23, 2022 | 27.12 | 27.37 | 26.89 | 27.28 | 796,027 | +0.15(+0.54%) |
Nov 22, 2022 | 26.98 | 27.28 | 26.57 | 27.14 | 1,037,910 | +0.32(+1.21%) |
Nov 21, 2022 | 27.73 | 28.00 | 26.55 | 26.81 | 1,692,907 | -1.07(-3.84%) |
Nov 18, 2022 | 28.46 | 28.61 | 27.39 | 27.88 | 1,910,044 | -0.41(-1.46%) |
Nov 17, 2022 | 26.82 | 28.30 | 26.81 | 28.30 | 1,387,000 | +0.82(+2.97%) |
Nov 16, 2022 | 27.48 | 28.10 | 27.05 | 27.48 | 1,435,295 | -0.51(-1.83%) |
Nov 15, 2022 | 26.19 | 28.27 | 26.19 | 27.99 | 2,250,734 | +2.26(+8.79%) |
Nov 14, 2022 | 24.64 | 26.53 | 24.42 | 25.73 | 1,761,098 | +0.91(+3.68%) |
Nov 11, 2022 | 23.76 | 24.90 | 23.61 | 24.82 | 1,035,864 | +1.16(+4.90%) |
Nov 10, 2022 | 22.62 | 23.70 | 22.42 | 23.66 | 1,001,190 | +2.00(+9.21%) |
Nov 09, 2022 | 21.83 | 21.98 | 21.55 | 21.66 | 661,409 | -0.46(-2.09%) |
Nov 08, 2022 | 21.60 | 22.24 | 21.36 | 22.12 | 1,375,101 | +0.85(+3.97%) |
Nov 07, 2022 | 20.80 | 21.42 | 20.57 | 21.28 | 770,389 | +0.56(+2.71%) |
Nov 04, 2022 | 20.63 | 20.78 | 20.29 | 20.72 | 917,464 | +0.78(+3.90%) |
Nov 03, 2022 | 19.69 | 20.16 | 19.62 | 19.94 | 1,429,614 | -0.19(-0.93%) |
Nov 02, 2022 | 20.24 | 20.99 | 19.81 | 20.13 | 2,051,961 | -0.02(-0.10%) |
Nov 01, 2022 | 21.13 | 21.57 | 19.36 | 20.15 | 1,973,355 | -0.30(-1.44%) |
Oct 31, 2022 | 20.26 | 20.58 | 19.91 | 20.44 | 822,349 | -0.01(-0.05%) |
Oct 28, 2022 | 19.82 | 20.52 | 19.82 | 20.45 | 616,738 | +0.76(+3.84%) |
Oct 27, 2022 | 19.98 | 20.17 | 19.64 | 19.69 | 491,987 | -0.03(-0.15%) |
Oct 26, 2022 | 19.66 | 20.16 | 19.36 | 19.72 | 617,823 | -0.02(-0.10%) |
Oct 25, 2022 | 19.34 | 19.93 | 19.29 | 19.74 | 684,710 | +0.41(+2.14%) |
Oct 24, 2022 | 19.13 | 19.44 | 18.87 | 19.33 | 587,319 | +0.27(+1.39%) |
Oct 21, 2022 | 18.20 | 19.13 | 18.20 | 19.07 | 561,671 | +0.92(+5.09%) |
Oct 20, 2022 | 18.21 | 18.68 | 18.00 | 18.14 | 489,092 | +0.08(+0.44%) |
Oct 19, 2022 | 17.78 | 18.09 | 17.62 | 18.06 | 687,416 | +0.29(+1.60%) |
Oct 18, 2022 | 18.08 | 18.31 | 17.40 | 17.78 | 648,706 | +0.28(+1.57%) |
Oct 17, 2022 | 17.30 | 17.64 | 17.30 | 17.50 | 814,763 | +0.56(+3.31%) |
Oct 14, 2022 | 17.68 | 17.69 | 16.89 | 16.94 | 710,166 | -0.58(-3.31%) |
Oct 13, 2022 | 16.52 | 17.72 | 16.29 | 17.52 | 1,130,486 | +0.74(+4.39%) |
Oct 12, 2022 | 17.11 | 17.13 | 16.76 | 16.78 | 792,608 | -0.28(-1.61%) |
Oct 11, 2022 | 16.77 | 17.28 | 16.64 | 17.06 | 1,797,997 | +0.00(+0.00%) |
Oct 10, 2022 | 17.53 | 17.53 | 16.71 | 17.06 | 684,207 | -0.56(-3.18%) |
Oct 07, 2022 | 18.15 | 18.27 | 17.47 | 17.62 | 616,640 | -0.93(-5.03%) |
Oct 06, 2022 | 18.44 | 18.79 | 18.44 | 18.55 | 634,798 | +0.05(+0.27%) |
Oct 05, 2022 | 18.17 | 18.60 | 17.91 | 18.50 | 483,724 | +0.01(+0.05%) |
Oct 04, 2022 | 18.22 | 18.65 | 18.21 | 18.49 | 730,632 | +0.80(+4.50%) |