Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.66 | 23.84 | 22.90 | 23.73 | 536,966 | -0.36(-1.49%) |
Dec 29, 2022 | 23.93 | 24.71 | 23.67 | 24.09 | 678,301 | +0.67(+2.86%) |
Dec 28, 2022 | 23.85 | 24.68 | 23.24 | 23.42 | 580,275 | -0.45(-1.89%) |
Dec 27, 2022 | 24.40 | 24.72 | 23.79 | 23.87 | 539,126 | -0.71(-2.89%) |
Dec 23, 2022 | 26.29 | 26.50 | 24.31 | 24.58 | 578,089 | -1.89(-7.14%) |
Dec 22, 2022 | 26.84 | 27.00 | 25.48 | 26.47 | 667,827 | -0.81(-2.97%) |
Dec 21, 2022 | 26.87 | 27.86 | 26.69 | 27.28 | 663,755 | +0.77(+2.90%) |
Dec 20, 2022 | 26.14 | 26.90 | 26.14 | 26.51 | 745,807 | +0.08(+0.30%) |
Dec 19, 2022 | 27.58 | 27.58 | 26.16 | 26.43 | 703,994 | -0.98(-3.58%) |
Dec 16, 2022 | 27.17 | 28.00 | 27.00 | 27.41 | 3,765,243 | -0.91(-3.21%) |
Dec 15, 2022 | 28.58 | 28.76 | 27.71 | 28.32 | 974,823 | -0.81(-2.78%) |
Dec 14, 2022 | 29.24 | 30.59 | 28.64 | 29.13 | 1,354,406 | -0.67(-2.25%) |
Dec 13, 2022 | 30.69 | 32.40 | 28.95 | 29.80 | 1,177,393 | +0.71(+2.44%) |
Dec 12, 2022 | 26.59 | 29.25 | 25.94 | 29.09 | 1,347,288 | +2.40(+8.99%) |
Dec 09, 2022 | 26.85 | 27.60 | 26.49 | 26.69 | 1,474,167 | -0.18(-0.67%) |
Dec 08, 2022 | 27.32 | 27.41 | 26.49 | 26.87 | 622,449 | +0.03(+0.11%) |
Dec 07, 2022 | 27.02 | 27.99 | 26.78 | 26.84 | 645,518 | -0.41(-1.50%) |
Dec 06, 2022 | 27.03 | 28.09 | 26.63 | 27.25 | 722,430 | +0.08(+0.29%) |
Dec 05, 2022 | 29.04 | 29.05 | 26.95 | 27.17 | 828,464 | -1.97(-6.76%) |
Dec 02, 2022 | 27.90 | 29.20 | 26.95 | 29.14 | 990,051 | +0.31(+1.08%) |
Dec 01, 2022 | 27.93 | 28.89 | 27.17 | 28.83 | 989,863 | +1.09(+3.93%) |
Nov 30, 2022 | 25.80 | 27.82 | 25.25 | 27.74 | 1,163,518 | +2.25(+8.83%) |
Nov 29, 2022 | 25.42 | 26.48 | 24.75 | 25.49 | 577,955 | +0.22(+0.87%) |
Nov 28, 2022 | 26.05 | 26.60 | 25.11 | 25.27 | 672,326 | -0.93(-3.55%) |
Nov 25, 2022 | 25.95 | 26.25 | 25.49 | 26.20 | 217,981 | -0.22(-0.83%) |
Nov 23, 2022 | 26.38 | 26.97 | 26.02 | 26.42 | 522,131 | +0.05(+0.19%) |
Nov 22, 2022 | 26.04 | 26.37 | 25.55 | 26.37 | 700,229 | +0.47(+1.81%) |
Nov 21, 2022 | 25.76 | 26.15 | 25.47 | 25.90 | 724,478 | -0.08(-0.31%) |
Nov 18, 2022 | 28.08 | 28.55 | 25.86 | 25.98 | 733,005 | -1.07(-3.96%) |
Nov 17, 2022 | 26.98 | 27.36 | 26.48 | 27.05 | 693,324 | -0.60(-2.17%) |
Nov 16, 2022 | 28.27 | 28.37 | 27.01 | 27.65 | 1,051,174 | -1.17(-4.06%) |
Nov 15, 2022 | 30.00 | 30.34 | 28.67 | 28.82 | 1,097,388 | +0.17(+0.59%) |
Nov 14, 2022 | 29.49 | 30.35 | 28.59 | 28.65 | 1,121,482 | -1.29(-4.31%) |
Nov 11, 2022 | 27.55 | 31.09 | 27.47 | 29.94 | 1,966,950 | +1.98(+7.08%) |
Nov 10, 2022 | 25.32 | 28.26 | 25.32 | 27.96 | 1,661,046 | +4.87(+21.09%) |
Nov 09, 2022 | 24.58 | 25.21 | 23.05 | 23.09 | 1,148,509 | -1.87(-7.49%) |
Nov 08, 2022 | 24.77 | 25.66 | 24.30 | 24.96 | 821,976 | +0.23(+0.93%) |
Nov 07, 2022 | 24.70 | 25.48 | 23.31 | 24.73 | 1,080,596 | +0.35(+1.44%) |
Nov 04, 2022 | 24.50 | 25.43 | 23.14 | 24.38 | 1,438,702 | +0.15(+0.62%) |
Nov 03, 2022 | 22.98 | 24.69 | 21.85 | 24.23 | 2,725,920 | +4.73(+24.26%) |
Nov 02, 2022 | 20.43 | 21.20 | 19.41 | 19.50 | 974,059 | -1.15(-5.57%) |
Nov 01, 2022 | 20.60 | 20.89 | 20.07 | 20.65 | 1,072,270 | +0.54(+2.69%) |
Oct 31, 2022 | 19.13 | 20.40 | 19.01 | 20.11 | 1,092,824 | +0.80(+4.14%) |
Oct 28, 2022 | 18.47 | 19.38 | 17.97 | 19.31 | 1,010,102 | +0.81(+4.38%) |
Oct 27, 2022 | 18.62 | 18.88 | 17.68 | 18.50 | 982,074 | +0.14(+0.76%) |
Oct 26, 2022 | 17.47 | 18.83 | 17.36 | 18.36 | 955,886 | +0.73(+4.14%) |
Oct 25, 2022 | 16.31 | 17.86 | 16.31 | 17.63 | 939,463 | +1.57(+9.78%) |
Oct 24, 2022 | 15.83 | 16.12 | 15.23 | 16.06 | 664,596 | +0.23(+1.45%) |
Oct 21, 2022 | 15.40 | 15.88 | 14.92 | 15.83 | 863,072 | +0.52(+3.40%) |
Oct 20, 2022 | 15.40 | 16.21 | 15.00 | 15.31 | 682,985 | -0.19(-1.23%) |
Oct 19, 2022 | 16.61 | 16.73 | 15.21 | 15.50 | 934,414 | -1.46(-8.61%) |
Oct 18, 2022 | 17.46 | 17.85 | 16.73 | 16.96 | 743,346 | +0.18(+1.07%) |
Oct 17, 2022 | 16.23 | 17.49 | 15.95 | 16.78 | 821,974 | +1.17(+7.50%) |
Oct 14, 2022 | 16.50 | 17.13 | 15.58 | 15.61 | 723,512 | -0.61(-3.76%) |
Oct 13, 2022 | 15.11 | 16.65 | 15.00 | 16.22 | 813,111 | +0.31(+1.95%) |
Oct 12, 2022 | 15.51 | 15.97 | 15.09 | 15.91 | 678,189 | +0.32(+2.05%) |
Oct 11, 2022 | 16.09 | 16.20 | 15.09 | 15.59 | 1,027,032 | -0.49(-3.05%) |
Oct 10, 2022 | 17.55 | 17.63 | 15.96 | 16.08 | 861,019 | -1.49(-8.48%) |
Oct 07, 2022 | 17.92 | 18.17 | 17.45 | 17.57 | 1,306,854 | -0.92(-4.98%) |
Oct 06, 2022 | 18.61 | 19.06 | 18.08 | 18.49 | 743,293 | -0.14(-0.75%) |
Oct 05, 2022 | 18.16 | 18.79 | 17.57 | 18.63 | 946,516 | +0.00(+0.00%) |
Oct 04, 2022 | 17.61 | 18.65 | 17.57 | 18.63 | 1,253,968 | +1.54(+9.01%) |