Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.11 | 24.46 | 23.96 | 24.31 | 42,782 | -0.04(-0.16%) |
Dec 29, 2022 | 23.77 | 24.44 | 23.77 | 24.34 | 44,628 | +0.65(+2.76%) |
Dec 28, 2022 | 24.85 | 24.94 | 23.59 | 23.69 | 50,276 | -0.99(-4.01%) |
Dec 27, 2022 | 24.95 | 24.95 | 24.44 | 24.68 | 31,183 | -0.10(-0.39%) |
Dec 23, 2022 | 24.81 | 24.88 | 24.17 | 24.78 | 23,734 | +0.00(+0.00%) |
Dec 22, 2022 | 26.31 | 26.31 | 24.56 | 24.78 | 51,344 | -1.73(-6.52%) |
Dec 21, 2022 | 26.94 | 27.10 | 26.50 | 26.50 | 45,717 | +0.00(+0.00%) |
Dec 20, 2022 | 27.08 | 27.19 | 26.48 | 26.50 | 85,913 | -0.38(-1.43%) |
Dec 19, 2022 | 27.13 | 27.24 | 26.80 | 26.89 | 57,861 | -0.20(-0.74%) |
Dec 16, 2022 | 27.10 | 27.52 | 26.70 | 27.09 | 182,370 | -0.35(-1.26%) |
Dec 15, 2022 | 27.44 | 28.07 | 27.06 | 27.44 | 58,415 | -0.16(-0.59%) |
Dec 14, 2022 | 27.16 | 28.15 | 26.77 | 27.60 | 68,849 | +0.43(+1.59%) |
Dec 13, 2022 | 27.76 | 28.04 | 26.82 | 27.17 | 244,360 | +0.10(+0.35%) |
Dec 12, 2022 | 27.58 | 27.58 | 26.72 | 27.07 | 57,244 | -0.61(-2.19%) |
Dec 09, 2022 | 28.52 | 28.57 | 27.68 | 27.68 | 49,679 | -1.00(-3.48%) |
Dec 08, 2022 | 28.52 | 28.97 | 28.23 | 28.68 | 41,277 | +0.25(+0.88%) |
Dec 07, 2022 | 28.91 | 29.07 | 28.26 | 28.43 | 40,668 | -0.51(-1.76%) |
Dec 06, 2022 | 29.82 | 29.90 | 28.62 | 28.93 | 29,580 | -0.78(-2.62%) |
Dec 05, 2022 | 29.58 | 30.01 | 28.84 | 29.71 | 51,295 | -0.07(-0.23%) |
Dec 02, 2022 | 28.80 | 29.85 | 28.65 | 29.78 | 31,365 | +0.73(+2.51%) |
Dec 01, 2022 | 28.32 | 29.31 | 28.18 | 29.05 | 48,570 | +0.93(+3.31%) |
Nov 30, 2022 | 27.34 | 28.39 | 26.98 | 28.12 | 55,406 | +0.88(+3.22%) |
Nov 29, 2022 | 27.26 | 27.37 | 26.60 | 27.24 | 46,783 | -0.08(-0.28%) |
Nov 28, 2022 | 28.49 | 28.90 | 27.04 | 27.32 | 41,238 | -1.31(-4.58%) |
Nov 25, 2022 | 29.32 | 29.32 | 28.61 | 28.63 | 16,509 | -0.74(-2.52%) |
Nov 23, 2022 | 29.44 | 29.83 | 29.30 | 29.37 | 15,766 | -0.06(-0.19%) |
Nov 22, 2022 | 29.54 | 29.65 | 28.72 | 29.43 | 38,676 | -0.11(-0.39%) |
Nov 21, 2022 | 29.44 | 29.87 | 29.37 | 29.54 | 33,892 | +0.00(+0.00%) |
Nov 18, 2022 | 29.00 | 30.18 | 29.00 | 29.54 | 57,003 | +1.20(+4.22%) |
Nov 17, 2022 | 28.12 | 28.40 | 27.80 | 28.34 | 46,078 | -0.35(-1.22%) |
Nov 16, 2022 | 29.04 | 29.10 | 28.29 | 28.69 | 31,680 | -0.51(-1.76%) |
Nov 15, 2022 | 29.82 | 30.14 | 29.06 | 29.21 | 39,247 | -0.22(-0.74%) |
Nov 14, 2022 | 29.72 | 29.72 | 28.81 | 29.43 | 48,871 | -0.14(-0.48%) |
Nov 11, 2022 | 30.05 | 30.12 | 29.42 | 29.57 | 41,152 | -0.37(-1.24%) |
Nov 10, 2022 | 29.44 | 30.21 | 29.06 | 29.94 | 56,664 | +1.60(+5.63%) |
Nov 09, 2022 | 28.43 | 28.95 | 28.06 | 28.34 | 33,286 | -0.59(-2.03%) |
Nov 08, 2022 | 29.15 | 29.32 | 28.69 | 28.93 | 33,102 | -0.22(-0.75%) |
Nov 07, 2022 | 30.41 | 30.41 | 28.71 | 29.15 | 63,388 | -1.26(-4.15%) |
Nov 04, 2022 | 29.89 | 30.73 | 29.53 | 30.41 | 64,491 | +0.73(+2.46%) |
Nov 03, 2022 | 28.11 | 29.83 | 28.11 | 29.68 | 56,408 | +1.46(+5.18%) |
Nov 02, 2022 | 28.81 | 30.34 | 28.01 | 28.22 | 67,644 | -0.33(-1.16%) |
Nov 01, 2022 | 28.12 | 28.83 | 27.77 | 28.55 | 42,322 | +0.86(+3.12%) |
Oct 31, 2022 | 27.54 | 27.91 | 27.17 | 27.69 | 37,929 | -0.09(-0.31%) |
Oct 28, 2022 | 27.09 | 27.93 | 27.09 | 27.77 | 42,463 | +0.68(+2.52%) |
Oct 27, 2022 | 26.35 | 27.69 | 26.35 | 27.09 | 70,100 | +0.90(+3.44%) |
Oct 26, 2022 | 25.85 | 26.24 | 25.47 | 26.19 | 37,806 | +0.69(+2.72%) |
Oct 25, 2022 | 24.58 | 25.82 | 24.55 | 25.49 | 32,775 | +0.90(+3.67%) |
Oct 24, 2022 | 24.66 | 24.92 | 24.40 | 24.59 | 35,068 | +0.15(+0.62%) |
Oct 21, 2022 | 23.69 | 24.58 | 23.44 | 24.44 | 42,240 | +0.96(+4.08%) |
Oct 20, 2022 | 24.63 | 24.71 | 23.24 | 23.48 | 38,324 | -0.93(-3.81%) |
Oct 19, 2022 | 24.31 | 24.70 | 23.90 | 24.41 | 30,553 | -0.13(-0.54%) |
Oct 18, 2022 | 24.67 | 25.10 | 24.06 | 24.55 | 50,673 | +0.47(+1.93%) |
Oct 17, 2022 | 23.92 | 24.45 | 23.92 | 24.08 | 40,941 | +0.63(+2.67%) |
Oct 14, 2022 | 23.59 | 23.95 | 23.20 | 23.45 | 44,558 | +0.01(+0.04%) |
Oct 13, 2022 | 21.72 | 23.49 | 21.63 | 23.44 | 62,228 | +1.18(+5.29%) |
Oct 12, 2022 | 22.20 | 22.58 | 21.43 | 22.27 | 57,480 | +0.83(+3.85%) |
Oct 11, 2022 | 20.77 | 21.88 | 20.69 | 21.44 | 43,005 | +0.63(+3.01%) |
Oct 10, 2022 | 20.41 | 20.99 | 20.28 | 20.81 | 44,736 | +0.51(+2.53%) |
Oct 07, 2022 | 21.32 | 21.32 | 19.93 | 20.30 | 48,663 | -1.25(-5.82%) |
Oct 06, 2022 | 21.99 | 22.24 | 21.37 | 21.55 | 35,152 | -0.47(-2.11%) |
Oct 05, 2022 | 22.30 | 22.31 | 21.79 | 22.02 | 34,798 | -0.62(-2.73%) |
Oct 04, 2022 | 21.84 | 22.78 | 21.84 | 22.64 | 65,633 | +1.24(+5.81%) |