Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.76 | 23.46 | 22.76 | 23.27 | 94,046 | -0.10(-0.43%) |
Dec 29, 2022 | 23.24 | 23.41 | 23.16 | 23.37 | 422,002 | +0.27(+1.17%) |
Dec 28, 2022 | 23.43 | 23.50 | 23.09 | 23.10 | 167,304 | -0.17(-0.73%) |
Dec 27, 2022 | 22.55 | 23.69 | 22.55 | 23.27 | 73,552 | -0.13(-0.56%) |
Dec 23, 2022 | 23.00 | 23.73 | 23.00 | 23.40 | 98,177 | +0.02(+0.09%) |
Dec 22, 2022 | 23.36 | 23.38 | 23.12 | 23.38 | 264,435 | +0.16(+0.69%) |
Dec 21, 2022 | 23.21 | 23.29 | 23.13 | 23.22 | 125,391 | +0.01(+0.04%) |
Dec 20, 2022 | 23.02 | 23.21 | 23.00 | 23.21 | 129,214 | +0.13(+0.56%) |
Dec 19, 2022 | 23.18 | 23.21 | 22.98 | 23.08 | 172,844 | -0.15(-0.65%) |
Dec 16, 2022 | 23.09 | 23.43 | 23.03 | 23.23 | 363,582 | +0.06(+0.26%) |
Dec 15, 2022 | 23.43 | 23.50 | 23.08 | 23.17 | 96,614 | -0.57(-2.40%) |
Dec 14, 2022 | 23.77 | 24.06 | 23.62 | 23.74 | 114,091 | +0.35(+1.50%) |
Dec 13, 2022 | 23.47 | 23.59 | 23.30 | 23.39 | 192,561 | -0.02(-0.09%) |
Dec 12, 2022 | 23.39 | 23.47 | 23.22 | 23.41 | 133,616 | -0.01(-0.04%) |
Dec 09, 2022 | 23.50 | 23.67 | 23.39 | 23.42 | 302,924 | +0.21(+0.90%) |
Dec 08, 2022 | 23.18 | 23.25 | 23.13 | 23.21 | 120,641 | +0.11(+0.48%) |
Dec 07, 2022 | 23.31 | 23.37 | 23.04 | 23.10 | 121,254 | +0.06(+0.26%) |
Dec 06, 2022 | 23.12 | 23.28 | 23.03 | 23.04 | 86,503 | -0.03(-0.13%) |
Dec 05, 2022 | 23.04 | 23.21 | 22.97 | 23.07 | 147,590 | -0.02(-0.09%) |
Dec 02, 2022 | 22.86 | 23.11 | 22.82 | 23.09 | 165,737 | +0.26(+1.14%) |
Dec 01, 2022 | 22.92 | 23.05 | 22.74 | 22.83 | 339,306 | +0.19(+0.84%) |
Nov 30, 2022 | 22.61 | 22.71 | 22.20 | 22.64 | 104,918 | +0.74(+3.38%) |
Nov 29, 2022 | 21.98 | 22.05 | 21.85 | 21.90 | 132,124 | -0.11(-0.50%) |
Nov 28, 2022 | 22.19 | 22.37 | 21.95 | 22.01 | 187,563 | -0.15(-0.68%) |
Nov 25, 2022 | 22.12 | 22.27 | 22.06 | 22.16 | 110,868 | +0.27(+1.23%) |
Nov 23, 2022 | 21.91 | 22.00 | 21.80 | 21.89 | 168,132 | +0.35(+1.62%) |
Nov 22, 2022 | 21.30 | 21.54 | 21.30 | 21.54 | 197,259 | -0.04(-0.19%) |
Nov 21, 2022 | 21.39 | 21.59 | 21.25 | 21.58 | 154,883 | -0.42(-1.91%) |
Nov 18, 2022 | 21.97 | 22.10 | 21.89 | 22.00 | 98,794 | +0.03(+0.14%) |
Nov 17, 2022 | 21.69 | 21.98 | 21.65 | 21.97 | 242,194 | +0.03(+0.14%) |
Nov 16, 2022 | 21.89 | 22.00 | 21.79 | 21.94 | 139,084 | +0.12(+0.55%) |
Nov 15, 2022 | 21.78 | 21.95 | 21.57 | 21.82 | 232,418 | +0.52(+2.44%) |
Nov 14, 2022 | 21.07 | 21.47 | 21.07 | 21.30 | 168,491 | +0.09(+0.42%) |
Nov 11, 2022 | 20.93 | 21.24 | 20.85 | 21.21 | 133,898 | -0.70(-3.19%) |
Nov 10, 2022 | 21.95 | 22.03 | 21.72 | 21.91 | 153,040 | +0.95(+4.53%) |
Nov 09, 2022 | 21.03 | 21.23 | 20.95 | 20.96 | 121,983 | -0.45(-2.10%) |
Nov 08, 2022 | 21.38 | 21.56 | 21.27 | 21.41 | 107,786 | -0.03(-0.14%) |
Nov 07, 2022 | 21.48 | 21.55 | 21.33 | 21.44 | 257,164 | +0.07(+0.30%) |
Nov 04, 2022 | 21.19 | 21.39 | 21.04 | 21.38 | 130,396 | +0.57(+2.76%) |
Nov 03, 2022 | 20.56 | 20.93 | 20.56 | 20.80 | 232,283 | -0.35(-1.65%) |
Nov 02, 2022 | 21.23 | 21.51 | 20.95 | 21.15 | 207,460 | -0.11(-0.52%) |
Nov 01, 2022 | 21.42 | 21.45 | 21.08 | 21.26 | 139,270 | +0.19(+0.90%) |
Oct 31, 2022 | 21.22 | 21.31 | 21.00 | 21.07 | 233,728 | -0.44(-2.05%) |
Oct 28, 2022 | 21.05 | 21.56 | 21.05 | 21.51 | 232,503 | +0.42(+1.99%) |
Oct 27, 2022 | 21.26 | 21.38 | 21.09 | 21.09 | 170,912 | -0.23(-1.08%) |
Oct 26, 2022 | 21.12 | 21.49 | 21.12 | 21.32 | 282,686 | +0.50(+2.40%) |
Oct 25, 2022 | 20.74 | 20.95 | 20.74 | 20.82 | 171,397 | +0.07(+0.34%) |
Oct 24, 2022 | 20.97 | 21.04 | 20.73 | 20.75 | 212,121 | +0.11(+0.53%) |
Oct 21, 2022 | 19.99 | 20.66 | 19.98 | 20.64 | 154,748 | +0.52(+2.58%) |
Oct 20, 2022 | 20.18 | 20.41 | 20.04 | 20.12 | 168,419 | -0.19(-0.94%) |
Oct 19, 2022 | 20.43 | 20.54 | 20.15 | 20.31 | 173,304 | -0.31(-1.50%) |
Oct 18, 2022 | 20.77 | 20.84 | 20.47 | 20.62 | 227,804 | +0.21(+1.03%) |
Oct 17, 2022 | 20.43 | 20.69 | 20.36 | 20.41 | 208,954 | +0.39(+1.95%) |
Oct 14, 2022 | 20.54 | 20.55 | 20.02 | 20.02 | 464,895 | -0.38(-1.86%) |
Oct 13, 2022 | 19.79 | 20.52 | 19.76 | 20.40 | 498,259 | +0.66(+3.34%) |
Oct 12, 2022 | 19.59 | 19.94 | 19.56 | 19.74 | 182,198 | +0.05(+0.25%) |
Oct 11, 2022 | 20.04 | 20.21 | 19.62 | 19.69 | 325,255 | -0.06(-0.30%) |
Oct 10, 2022 | 19.86 | 19.87 | 19.64 | 19.75 | 210,406 | -0.21(-1.05%) |
Oct 07, 2022 | 19.97 | 20.08 | 19.84 | 19.96 | 186,248 | -0.27(-1.33%) |
Oct 06, 2022 | 20.36 | 20.44 | 20.11 | 20.23 | 194,487 | -0.52(-2.51%) |
Oct 05, 2022 | 20.56 | 20.87 | 20.20 | 20.75 | 313,935 | -0.25(-1.19%) |
Oct 04, 2022 | 20.78 | 21.02 | 20.75 | 21.00 | 312,426 | +0.87(+4.32%) |