Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.41 | 25.59 | 24.40 | 25.02 | 222,392 | +0.03(+0.12%) |
Dec 29, 2022 | 24.08 | 25.11 | 24.08 | 24.99 | 408,100 | +1.35(+5.71%) |
Dec 28, 2022 | 24.04 | 24.04 | 23.35 | 23.64 | 404,638 | -0.56(-2.32%) |
Dec 27, 2022 | 23.69 | 24.57 | 23.64 | 24.20 | 138,044 | +0.34(+1.44%) |
Dec 23, 2022 | 24.19 | 24.19 | 23.61 | 23.85 | 147,589 | -0.43(-1.78%) |
Dec 22, 2022 | 24.47 | 24.53 | 23.74 | 24.29 | 303,412 | -0.68(-2.72%) |
Dec 21, 2022 | 25.47 | 25.64 | 24.91 | 24.97 | 420,752 | -0.26(-1.01%) |
Dec 20, 2022 | 24.90 | 25.59 | 24.73 | 25.22 | 189,373 | +0.05(+0.20%) |
Dec 19, 2022 | 26.14 | 26.14 | 25.09 | 25.17 | 167,612 | -0.74(-2.85%) |
Dec 16, 2022 | 26.05 | 26.43 | 25.30 | 25.91 | 391,819 | -0.48(-1.83%) |
Dec 15, 2022 | 25.99 | 27.10 | 25.99 | 26.39 | 548,682 | -0.23(-0.85%) |
Dec 14, 2022 | 26.78 | 27.36 | 26.39 | 26.62 | 251,523 | -0.16(-0.59%) |
Dec 13, 2022 | 28.98 | 29.36 | 26.64 | 26.78 | 1,372,183 | -0.80(-2.89%) |
Dec 12, 2022 | 26.44 | 27.86 | 26.38 | 27.58 | 166,884 | +0.99(+3.74%) |
Dec 09, 2022 | 26.72 | 27.21 | 26.38 | 26.58 | 295,087 | -0.47(-1.75%) |
Dec 08, 2022 | 27.32 | 28.13 | 26.62 | 27.05 | 348,646 | +0.09(+0.33%) |
Dec 07, 2022 | 26.63 | 27.11 | 26.02 | 26.97 | 308,391 | -0.02(-0.07%) |
Dec 06, 2022 | 27.42 | 27.42 | 26.10 | 26.99 | 350,577 | -0.52(-1.90%) |
Dec 05, 2022 | 29.14 | 29.26 | 27.40 | 27.51 | 316,429 | -1.72(-5.89%) |
Dec 02, 2022 | 29.49 | 30.06 | 28.91 | 29.23 | 358,352 | -1.34(-4.38%) |
Dec 01, 2022 | 30.52 | 31.29 | 30.19 | 30.57 | 390,055 | +0.24(+0.78%) |
Nov 30, 2022 | 28.59 | 30.41 | 28.21 | 30.33 | 234,206 | +2.19(+7.77%) |
Nov 29, 2022 | 27.47 | 28.38 | 27.37 | 28.15 | 272,667 | +0.73(+2.66%) |
Nov 28, 2022 | 28.50 | 28.57 | 27.37 | 27.42 | 288,190 | -1.13(-3.97%) |
Nov 25, 2022 | 28.99 | 29.30 | 28.49 | 28.55 | 76,165 | -0.24(-0.82%) |
Nov 23, 2022 | 28.75 | 29.41 | 28.36 | 28.79 | 218,878 | -0.17(-0.58%) |
Nov 22, 2022 | 28.54 | 29.25 | 27.95 | 28.95 | 578,110 | +0.41(+1.45%) |
Nov 21, 2022 | 29.13 | 29.23 | 27.81 | 28.54 | 665,945 | -0.97(-3.30%) |
Nov 18, 2022 | 30.84 | 30.84 | 29.19 | 29.52 | 362,720 | -0.78(-2.57%) |
Nov 17, 2022 | 30.11 | 31.31 | 30.11 | 30.29 | 417,196 | -1.11(-3.54%) |
Nov 16, 2022 | 31.61 | 31.82 | 29.79 | 31.41 | 601,073 | -0.61(-1.91%) |
Nov 15, 2022 | 32.54 | 33.13 | 31.89 | 32.02 | 668,344 | +0.30(+0.93%) |
Nov 14, 2022 | 32.28 | 32.74 | 31.62 | 31.72 | 471,183 | -1.63(-4.90%) |
Nov 11, 2022 | 30.82 | 33.39 | 29.92 | 33.36 | 374,076 | +2.34(+7.56%) |
Nov 10, 2022 | 28.44 | 31.06 | 28.33 | 31.01 | 432,143 | +4.76(+18.11%) |
Nov 09, 2022 | 29.22 | 29.22 | 26.18 | 26.26 | 499,189 | -3.39(-11.42%) |
Nov 08, 2022 | 29.65 | 31.03 | 29.30 | 29.64 | 636,355 | +0.21(+0.70%) |
Nov 07, 2022 | 29.36 | 30.63 | 29.10 | 29.44 | 508,661 | +0.84(+2.93%) |
Nov 04, 2022 | 29.83 | 30.11 | 27.17 | 28.60 | 455,747 | -0.60(-2.06%) |
Nov 03, 2022 | 28.01 | 29.54 | 27.46 | 29.20 | 926,538 | +1.16(+4.14%) |
Nov 02, 2022 | 29.68 | 30.19 | 27.91 | 28.04 | 737,411 | -2.06(-6.84%) |
Nov 01, 2022 | 30.58 | 30.72 | 29.17 | 30.10 | 372,664 | +0.49(+1.66%) |
Oct 31, 2022 | 29.69 | 30.41 | 29.25 | 29.60 | 283,673 | -0.26(-0.86%) |
Oct 28, 2022 | 29.11 | 30.14 | 28.30 | 29.86 | 421,742 | +0.34(+1.17%) |
Oct 27, 2022 | 28.85 | 30.12 | 28.85 | 29.52 | 229,170 | +0.61(+2.11%) |
Oct 26, 2022 | 28.74 | 30.33 | 28.34 | 28.91 | 323,609 | +0.17(+0.58%) |
Oct 25, 2022 | 27.02 | 28.82 | 27.02 | 28.74 | 375,339 | +1.80(+6.69%) |
Oct 24, 2022 | 28.16 | 28.24 | 26.85 | 26.94 | 412,354 | -1.17(-4.17%) |
Oct 21, 2022 | 26.31 | 28.14 | 25.67 | 28.11 | 284,312 | +1.70(+6.45%) |
Oct 20, 2022 | 26.09 | 27.12 | 25.76 | 26.40 | 251,463 | +0.62(+2.41%) |
Oct 19, 2022 | 27.36 | 27.40 | 25.69 | 25.78 | 410,474 | -1.94(-7.00%) |
Oct 18, 2022 | 28.66 | 29.19 | 27.37 | 27.72 | 227,483 | +0.21(+0.75%) |
Oct 17, 2022 | 26.51 | 28.40 | 26.51 | 27.52 | 252,569 | +2.04(+8.00%) |
Oct 14, 2022 | 26.66 | 27.47 | 25.43 | 25.48 | 193,428 | -1.02(-3.86%) |
Oct 13, 2022 | 24.61 | 26.78 | 24.35 | 26.50 | 208,742 | +0.37(+1.43%) |
Oct 12, 2022 | 26.63 | 26.97 | 25.81 | 26.13 | 213,634 | -0.39(-1.48%) |
Oct 11, 2022 | 26.88 | 27.33 | 25.76 | 26.52 | 290,243 | -0.56(-2.07%) |
Oct 10, 2022 | 27.69 | 27.97 | 26.53 | 27.08 | 168,745 | -0.92(-3.27%) |
Oct 07, 2022 | 29.43 | 29.43 | 27.95 | 28.00 | 259,991 | -1.54(-5.20%) |
Oct 06, 2022 | 29.17 | 29.80 | 28.94 | 29.54 | 300,320 | +0.06(+0.20%) |
Oct 05, 2022 | 29.29 | 29.91 | 29.14 | 29.48 | 180,097 | -0.89(-2.92%) |
Oct 04, 2022 | 28.63 | 30.62 | 28.56 | 30.36 | 258,057 | +2.90(+10.58%) |