Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.63 | 23.77 | 23.35 | 23.73 | 909,878 | +0.01(+0.04%) |
Dec 29, 2022 | 23.72 | 24.06 | 23.67 | 23.72 | 320,046 | +0.08(+0.34%) |
Dec 28, 2022 | 24.08 | 24.21 | 23.64 | 23.64 | 386,662 | -0.43(-1.79%) |
Dec 27, 2022 | 23.85 | 24.13 | 23.62 | 24.07 | 360,451 | +0.27(+1.13%) |
Dec 23, 2022 | 23.47 | 23.96 | 23.47 | 23.80 | 388,620 | +0.36(+1.54%) |
Dec 22, 2022 | 23.42 | 23.53 | 23.10 | 23.44 | 533,823 | +0.01(+0.04%) |
Dec 21, 2022 | 23.25 | 23.64 | 22.97 | 23.43 | 792,314 | +0.30(+1.30%) |
Dec 20, 2022 | 22.79 | 23.48 | 22.66 | 23.13 | 749,992 | +0.33(+1.45%) |
Dec 19, 2022 | 23.37 | 23.37 | 22.52 | 22.80 | 805,288 | -0.63(-2.69%) |
Dec 16, 2022 | 23.08 | 23.50 | 22.57 | 23.43 | 2,160,111 | +0.05(+0.21%) |
Dec 15, 2022 | 23.92 | 23.96 | 23.32 | 23.38 | 736,202 | -0.71(-2.95%) |
Dec 14, 2022 | 23.85 | 24.28 | 23.69 | 24.09 | 1,067,066 | +0.31(+1.30%) |
Dec 13, 2022 | 24.74 | 24.75 | 23.69 | 23.78 | 997,857 | -0.53(-2.18%) |
Dec 12, 2022 | 24.52 | 24.52 | 24.21 | 24.31 | 577,367 | -0.22(-0.90%) |
Dec 09, 2022 | 24.79 | 25.15 | 24.48 | 24.53 | 623,309 | -0.41(-1.64%) |
Dec 08, 2022 | 25.27 | 25.44 | 24.86 | 24.94 | 811,485 | -0.26(-1.03%) |
Dec 07, 2022 | 24.93 | 25.33 | 24.79 | 25.20 | 951,622 | +0.25(+0.98%) |
Dec 06, 2022 | 25.20 | 25.35 | 24.89 | 24.95 | 709,742 | -0.26(-1.01%) |
Dec 05, 2022 | 25.82 | 25.82 | 25.11 | 25.21 | 599,145 | -0.86(-3.30%) |
Dec 02, 2022 | 25.33 | 26.14 | 25.33 | 26.07 | 735,959 | +0.58(+2.28%) |
Dec 01, 2022 | 26.29 | 26.40 | 25.47 | 25.49 | 1,031,693 | -0.67(-2.56%) |
Nov 30, 2022 | 26.20 | 26.20 | 25.62 | 26.16 | 774,787 | -0.06(-0.23%) |
Nov 29, 2022 | 26.30 | 26.52 | 26.04 | 26.22 | 473,463 | -0.04(-0.15%) |
Nov 28, 2022 | 25.95 | 26.40 | 25.81 | 26.26 | 770,392 | +0.18(+0.69%) |
Nov 25, 2022 | 26.25 | 26.40 | 25.98 | 26.08 | 178,075 | -0.13(-0.50%) |
Nov 23, 2022 | 26.01 | 26.24 | 25.67 | 26.21 | 290,373 | +0.13(+0.50%) |
Nov 22, 2022 | 26.20 | 26.57 | 25.93 | 26.08 | 564,881 | +0.10(+0.38%) |
Nov 21, 2022 | 25.31 | 25.98 | 25.18 | 25.98 | 435,466 | +0.65(+2.57%) |
Nov 18, 2022 | 25.25 | 25.41 | 25.03 | 25.33 | 471,852 | +0.27(+1.08%) |
Nov 17, 2022 | 24.27 | 25.20 | 24.27 | 25.06 | 470,529 | +0.28(+1.13%) |
Nov 16, 2022 | 24.79 | 24.91 | 24.50 | 24.78 | 867,775 | -0.06(-0.24%) |
Nov 15, 2022 | 25.02 | 25.21 | 24.62 | 24.84 | 752,416 | -0.08(-0.32%) |
Nov 14, 2022 | 25.49 | 25.57 | 24.90 | 24.92 | 483,855 | -0.43(-1.70%) |
Nov 11, 2022 | 25.20 | 25.55 | 24.97 | 25.35 | 654,377 | +0.27(+1.08%) |
Nov 10, 2022 | 24.98 | 25.43 | 24.77 | 25.08 | 697,810 | +0.84(+3.47%) |
Nov 09, 2022 | 25.15 | 25.25 | 24.16 | 24.24 | 828,615 | -1.10(-4.34%) |
Nov 08, 2022 | 25.31 | 25.73 | 25.03 | 25.34 | 708,786 | +0.03(+0.12%) |
Nov 07, 2022 | 24.80 | 25.86 | 24.55 | 25.31 | 1,443,406 | +0.61(+2.47%) |
Nov 04, 2022 | 24.04 | 24.72 | 23.69 | 24.70 | 1,334,469 | +0.92(+3.87%) |
Nov 03, 2022 | 24.10 | 24.15 | 23.52 | 23.78 | 958,167 | -0.55(-2.26%) |
Nov 02, 2022 | 23.28 | 24.44 | 23.28 | 24.33 | 1,010,826 | +0.91(+3.89%) |
Nov 01, 2022 | 23.33 | 23.49 | 22.97 | 23.42 | 820,184 | +0.37(+1.61%) |
Oct 31, 2022 | 23.64 | 23.73 | 23.03 | 23.05 | 774,971 | -0.64(-2.70%) |
Oct 28, 2022 | 23.24 | 23.81 | 23.13 | 23.69 | 942,904 | +0.43(+1.85%) |
Oct 27, 2022 | 24.00 | 24.25 | 22.91 | 23.26 | 1,592,322 | +0.66(+2.92%) |
Oct 26, 2022 | 22.65 | 23.12 | 22.40 | 22.60 | 1,282,690 | +0.15(+0.67%) |
Oct 25, 2022 | 21.88 | 22.60 | 21.72 | 22.45 | 749,840 | +0.55(+2.51%) |
Oct 24, 2022 | 22.04 | 22.10 | 21.61 | 21.90 | 572,802 | +0.08(+0.37%) |
Oct 21, 2022 | 21.56 | 21.96 | 21.45 | 21.82 | 509,410 | +0.25(+1.16%) |
Oct 20, 2022 | 21.82 | 22.17 | 21.30 | 21.57 | 811,209 | -0.16(-0.74%) |
Oct 19, 2022 | 21.86 | 21.96 | 21.26 | 21.73 | 580,077 | -0.30(-1.36%) |
Oct 18, 2022 | 22.16 | 22.39 | 21.57 | 22.03 | 682,702 | -0.03(-0.14%) |
Oct 17, 2022 | 21.75 | 22.23 | 21.71 | 22.06 | 616,761 | +0.66(+3.08%) |
Oct 14, 2022 | 21.65 | 21.77 | 21.16 | 21.40 | 583,624 | -0.21(-0.97%) |
Oct 13, 2022 | 21.02 | 21.77 | 20.85 | 21.61 | 659,497 | +0.27(+1.27%) |
Oct 12, 2022 | 21.55 | 21.60 | 21.23 | 21.34 | 586,001 | -0.09(-0.42%) |
Oct 11, 2022 | 21.25 | 21.70 | 21.09 | 21.43 | 630,614 | +0.02(+0.09%) |
Oct 10, 2022 | 21.78 | 22.00 | 21.16 | 21.41 | 545,129 | -0.20(-0.93%) |
Oct 07, 2022 | 21.94 | 21.94 | 21.14 | 21.61 | 1,011,233 | -0.54(-2.44%) |
Oct 06, 2022 | 22.69 | 22.69 | 22.08 | 22.15 | 604,789 | -0.53(-2.34%) |
Oct 05, 2022 | 23.28 | 23.43 | 22.61 | 22.68 | 746,185 | -0.96(-4.06%) |
Oct 04, 2022 | 23.56 | 23.84 | 23.40 | 23.64 | 862,593 | +0.44(+1.90%) |