Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.11 | 27.39 | 26.85 | 27.06 | 134,923 | -0.31(-1.13%) |
Dec 29, 2022 | 26.93 | 27.71 | 26.93 | 27.37 | 120,284 | +0.61(+2.28%) |
Dec 28, 2022 | 26.97 | 27.27 | 26.68 | 26.76 | 190,741 | -0.06(-0.22%) |
Dec 27, 2022 | 26.71 | 27.00 | 26.51 | 26.82 | 199,504 | +0.19(+0.71%) |
Dec 23, 2022 | 26.46 | 26.86 | 26.46 | 26.63 | 111,781 | +0.05(+0.19%) |
Dec 22, 2022 | 26.53 | 26.65 | 26.22 | 26.58 | 160,823 | -0.14(-0.52%) |
Dec 21, 2022 | 26.17 | 27.01 | 26.17 | 26.72 | 219,602 | +0.67(+2.57%) |
Dec 20, 2022 | 26.18 | 26.33 | 25.81 | 26.05 | 140,556 | -0.12(-0.46%) |
Dec 19, 2022 | 26.05 | 26.33 | 25.70 | 26.17 | 257,801 | +0.10(+0.38%) |
Dec 16, 2022 | 25.91 | 26.25 | 25.56 | 26.07 | 585,929 | -0.22(-0.84%) |
Dec 15, 2022 | 26.76 | 26.89 | 26.07 | 26.29 | 214,353 | -0.92(-3.38%) |
Dec 14, 2022 | 27.11 | 27.59 | 26.93 | 27.21 | 199,625 | +0.03(+0.11%) |
Dec 13, 2022 | 27.48 | 28.00 | 27.07 | 27.18 | 291,603 | +0.52(+1.95%) |
Dec 12, 2022 | 26.64 | 26.83 | 26.40 | 26.66 | 139,445 | +0.04(+0.15%) |
Dec 09, 2022 | 26.58 | 27.20 | 26.58 | 26.62 | 135,365 | -0.20(-0.75%) |
Dec 08, 2022 | 26.14 | 26.86 | 25.97 | 26.82 | 166,887 | +0.85(+3.27%) |
Dec 07, 2022 | 26.17 | 26.47 | 25.83 | 25.97 | 188,993 | -0.20(-0.76%) |
Dec 06, 2022 | 26.61 | 26.61 | 26.06 | 26.17 | 200,172 | -0.40(-1.51%) |
Dec 05, 2022 | 26.87 | 27.00 | 26.47 | 26.57 | 187,981 | -0.55(-2.03%) |
Dec 02, 2022 | 26.75 | 27.30 | 26.49 | 27.12 | 186,776 | +0.01(+0.04%) |
Dec 01, 2022 | 27.07 | 27.27 | 26.80 | 27.11 | 200,655 | +0.21(+0.78%) |
Nov 30, 2022 | 26.21 | 26.91 | 25.75 | 26.90 | 237,415 | +0.64(+2.44%) |
Nov 29, 2022 | 26.02 | 26.55 | 25.92 | 26.26 | 149,417 | +0.10(+0.38%) |
Nov 28, 2022 | 26.61 | 27.10 | 25.99 | 26.16 | 210,760 | -0.67(-2.50%) |
Nov 25, 2022 | 26.75 | 27.18 | 26.57 | 26.83 | 75,921 | +0.04(+0.15%) |
Nov 23, 2022 | 26.67 | 27.35 | 26.61 | 26.79 | 208,490 | +0.03(+0.11%) |
Nov 22, 2022 | 26.82 | 26.88 | 26.46 | 26.76 | 214,306 | +0.03(+0.11%) |
Nov 21, 2022 | 26.87 | 27.36 | 26.68 | 26.73 | 246,946 | -0.23(-0.85%) |
Nov 18, 2022 | 26.83 | 27.08 | 26.70 | 26.96 | 179,785 | +0.68(+2.59%) |
Nov 17, 2022 | 26.22 | 26.56 | 25.93 | 26.28 | 211,987 | -0.33(-1.24%) |
Nov 16, 2022 | 26.48 | 27.03 | 26.35 | 26.61 | 287,638 | +0.14(+0.53%) |
Nov 15, 2022 | 26.42 | 26.89 | 26.12 | 26.47 | 328,795 | +0.33(+1.26%) |
Nov 14, 2022 | 26.21 | 26.51 | 25.95 | 26.14 | 310,889 | -0.19(-0.72%) |
Nov 11, 2022 | 25.94 | 26.67 | 25.75 | 26.33 | 283,664 | +0.51(+1.98%) |
Nov 10, 2022 | 25.28 | 26.04 | 24.92 | 25.82 | 283,542 | +1.60(+6.61%) |
Nov 09, 2022 | 23.66 | 24.45 | 23.55 | 24.22 | 260,278 | +0.29(+1.21%) |
Nov 08, 2022 | 24.18 | 24.52 | 23.51 | 23.93 | 369,499 | -0.11(-0.46%) |
Nov 07, 2022 | 23.13 | 24.06 | 22.88 | 24.04 | 284,129 | +1.29(+5.67%) |
Nov 04, 2022 | 22.87 | 22.87 | 22.12 | 22.75 | 118,772 | +0.34(+1.52%) |
Nov 03, 2022 | 22.73 | 23.15 | 21.97 | 22.41 | 163,393 | -0.76(-3.28%) |
Nov 02, 2022 | 23.05 | 23.17 | 469,993 | +0.74(+3.30%) | ||
Nov 01, 2022 | 22.38 | 22.60 | 22.16 | 22.43 | 172,212 | +0.28(+1.26%) |
Oct 31, 2022 | 22.18 | 22.33 | 21.62 | 22.15 | 218,459 | -0.17(-0.76%) |
Oct 28, 2022 | 21.85 | 22.35 | 21.64 | 22.32 | 185,244 | +0.57(+2.62%) |
Oct 27, 2022 | 21.86 | 22.04 | 21.64 | 21.75 | 164,988 | +0.01(+0.05%) |
Oct 26, 2022 | 21.37 | 22.07 | 21.27 | 21.74 | 148,759 | +0.59(+2.79%) |
Oct 25, 2022 | 20.74 | 21.29 | 20.74 | 21.15 | 178,707 | +0.53(+2.57%) |
Oct 24, 2022 | 20.76 | 20.87 | 20.48 | 20.62 | 223,097 | +0.02(+0.10%) |
Oct 21, 2022 | 20.58 | 20.82 | 20.01 | 20.60 | 167,251 | +0.15(+0.73%) |
Oct 20, 2022 | 20.64 | 20.98 | 20.34 | 20.45 | 166,938 | -0.26(-1.26%) |
Oct 19, 2022 | 20.82 | 20.86 | 20.27 | 20.71 | 188,547 | -0.38(-1.80%) |
Oct 18, 2022 | 21.51 | 21.89 | 21.02 | 21.09 | 170,388 | +0.05(+0.24%) |
Oct 17, 2022 | 20.40 | 21.08 | 20.40 | 21.04 | 250,916 | +1.06(+5.31%) |
Oct 14, 2022 | 20.37 | 20.54 | 19.70 | 19.98 | 197,665 | -0.29(-1.43%) |
Oct 13, 2022 | 19.48 | 20.42 | 19.32 | 20.27 | 236,524 | +0.39(+1.96%) |
Oct 12, 2022 | 20.62 | 20.64 | 19.87 | 19.88 | 169,915 | -0.82(-3.96%) |
Oct 11, 2022 | 20.62 | 20.89 | 20.16 | 20.70 | 252,222 | -0.24(-1.15%) |
Oct 10, 2022 | 21.10 | 21.17 | 20.88 | 20.94 | 178,035 | -0.02(-0.10%) |
Oct 07, 2022 | 21.72 | 21.72 | 20.83 | 20.96 | 242,716 | -1.07(-4.86%) |
Oct 06, 2022 | 22.61 | 22.83 | 21.97 | 22.03 | 180,585 | -0.81(-3.55%) |
Oct 05, 2022 | 22.65 | 23.07 | 22.38 | 22.84 | 347,930 | -0.08(-0.35%) |
Oct 04, 2022 | 22.72 | 23.04 | 22.71 | 22.92 | 227,945 | +0.51(+2.28%) |