Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.39 | 24.62 | 24.23 | 24.58 | 620,522 | -0.04(-0.18%) |
Dec 29, 2022 | 23.93 | 24.74 | 23.90 | 24.62 | 795,926 | +0.72(+3.01%) |
Dec 28, 2022 | 24.70 | 24.81 | 23.86 | 23.90 | 720,791 | -0.82(-3.31%) |
Dec 27, 2022 | 24.45 | 24.79 | 24.26 | 24.72 | 591,736 | +0.32(+1.30%) |
Dec 23, 2022 | 24.20 | 24.46 | 24.20 | 24.41 | 492,444 | +0.10(+0.40%) |
Dec 22, 2022 | 24.20 | 24.34 | 23.75 | 24.31 | 632,019 | -0.13(-0.54%) |
Dec 21, 2022 | 24.39 | 24.71 | 24.32 | 24.44 | 723,565 | +0.28(+1.16%) |
Dec 20, 2022 | 23.95 | 24.36 | 23.93 | 24.16 | 613,902 | +0.05(+0.22%) |
Dec 19, 2022 | 24.43 | 24.56 | 23.95 | 24.11 | 902,128 | -0.34(-1.40%) |
Dec 16, 2022 | 24.95 | 25.05 | 24.12 | 24.45 | 2,144,357 | -0.98(-3.84%) |
Dec 15, 2022 | 25.60 | 25.76 | 25.31 | 25.42 | 1,404,601 | -0.46(-1.77%) |
Dec 14, 2022 | 25.62 | 26.16 | 25.50 | 25.88 | 1,269,252 | +0.15(+0.58%) |
Dec 13, 2022 | 26.05 | 26.35 | 25.30 | 25.73 | 1,138,968 | +0.56(+2.23%) |
Dec 12, 2022 | 25.16 | 25.30 | 24.69 | 25.17 | 630,392 | +0.00(+0.00%) |
Dec 09, 2022 | 24.34 | 25.20 | 24.25 | 25.17 | 1,316,986 | +0.73(+2.98%) |
Dec 08, 2022 | 24.41 | 24.75 | 24.33 | 24.44 | 723,858 | +0.17(+0.69%) |
Dec 07, 2022 | 24.25 | 24.49 | 23.95 | 24.27 | 1,036,405 | -0.07(-0.29%) |
Dec 06, 2022 | 24.83 | 24.88 | 24.08 | 24.34 | 966,978 | -0.51(-2.05%) |
Dec 05, 2022 | 25.63 | 25.63 | 24.72 | 24.85 | 730,324 | -0.94(-3.64%) |
Dec 02, 2022 | 25.52 | 25.91 | 25.38 | 25.79 | 788,045 | +0.02(+0.07%) |
Dec 01, 2022 | 26.36 | 26.68 | 25.57 | 25.78 | 916,095 | -0.40(-1.54%) |
Nov 30, 2022 | 25.53 | 26.18 | 25.22 | 26.18 | 967,780 | +0.45(+1.74%) |
Nov 29, 2022 | 25.26 | 25.74 | 25.13 | 25.73 | 530,191 | +0.47(+1.84%) |
Nov 28, 2022 | 25.42 | 25.66 | 25.14 | 25.27 | 711,465 | -0.43(-1.68%) |
Nov 25, 2022 | 25.38 | 25.71 | 25.38 | 25.70 | 279,374 | +0.44(+1.74%) |
Nov 23, 2022 | 25.28 | 25.46 | 25.09 | 25.26 | 380,890 | -0.26(-1.03%) |
Nov 22, 2022 | 25.16 | 25.55 | 24.98 | 25.52 | 810,955 | +0.56(+2.25%) |
Nov 21, 2022 | 24.69 | 25.09 | 24.69 | 24.96 | 507,858 | +0.16(+0.64%) |
Nov 18, 2022 | 24.85 | 25.13 | 24.54 | 24.80 | 672,263 | +0.22(+0.89%) |
Nov 17, 2022 | 24.30 | 24.61 | 24.18 | 24.58 | 770,084 | -0.19(-0.77%) |
Nov 16, 2022 | 25.36 | 25.42 | 24.76 | 24.77 | 578,764 | -0.66(-2.61%) |
Nov 15, 2022 | 25.80 | 25.87 | 25.19 | 25.44 | 890,187 | +0.10(+0.37%) |
Nov 14, 2022 | 25.93 | 26.23 | 25.33 | 25.34 | 789,259 | -0.80(-3.07%) |
Nov 11, 2022 | 25.89 | 26.31 | 25.63 | 26.14 | 1,117,690 | +0.29(+1.14%) |
Nov 10, 2022 | 25.01 | 25.85 | 25.01 | 25.85 | 644,578 | +1.82(+7.58%) |
Nov 09, 2022 | 24.32 | 24.49 | 23.96 | 24.03 | 568,990 | -0.47(-1.94%) |
Nov 08, 2022 | 24.43 | 24.74 | 24.28 | 24.50 | 862,613 | +0.05(+0.21%) |
Nov 07, 2022 | 24.76 | 24.91 | 24.03 | 24.45 | 581,879 | -0.09(-0.39%) |
Nov 04, 2022 | 24.00 | 24.55 | 23.93 | 24.55 | 871,485 | +0.74(+3.12%) |
Nov 03, 2022 | 23.77 | 24.11 | 23.22 | 23.80 | 1,852,626 | -0.35(-1.46%) |
Nov 02, 2022 | 24.24 | 24.99 | 24.04 | 24.16 | 1,449,960 | -0.20(-0.81%) |
Nov 01, 2022 | 24.62 | 24.68 | 24.34 | 24.36 | 751,325 | -0.01(-0.04%) |
Oct 31, 2022 | 24.11 | 24.42 | 23.96 | 24.36 | 1,022,850 | -0.02(-0.07%) |
Oct 28, 2022 | 23.87 | 24.40 | 23.75 | 24.38 | 958,995 | +0.43(+1.80%) |
Oct 27, 2022 | 24.29 | 24.43 | 23.91 | 23.95 | 929,167 | -0.05(-0.22%) |
Oct 26, 2022 | 24.52 | 24.77 | 23.66 | 24.00 | 1,705,954 | +0.35(+1.46%) |
Oct 25, 2022 | 22.76 | 23.88 | 22.61 | 23.66 | 1,276,008 | +1.10(+4.86%) |
Oct 24, 2022 | 22.68 | 22.73 | 22.44 | 22.56 | 1,525,515 | +0.13(+0.58%) |
Oct 21, 2022 | 22.10 | 22.46 | 21.92 | 22.43 | 1,084,714 | +0.29(+1.33%) |
Oct 20, 2022 | 21.99 | 22.41 | 21.89 | 22.14 | 1,050,816 | +0.19(+0.87%) |
Oct 19, 2022 | 22.37 | 22.41 | 21.65 | 21.95 | 1,197,771 | -0.84(-3.67%) |
Oct 18, 2022 | 23.31 | 23.47 | 22.57 | 22.79 | 1,487,684 | -0.26(-1.12%) |
Oct 17, 2022 | 22.66 | 23.27 | 22.66 | 23.04 | 1,194,428 | +0.76(+3.41%) |
Oct 14, 2022 | 22.52 | 22.66 | 22.15 | 22.29 | 1,055,059 | +0.04(+0.19%) |
Oct 13, 2022 | 21.52 | 22.41 | 21.30 | 22.24 | 1,437,191 | +0.37(+1.70%) |
Oct 12, 2022 | 21.91 | 21.99 | 21.65 | 21.87 | 791,935 | -0.09(-0.39%) |
Oct 11, 2022 | 21.70 | 22.07 | 21.37 | 21.96 | 1,409,956 | +0.24(+1.11%) |
Oct 10, 2022 | 21.34 | 22.03 | 21.34 | 21.72 | 3,025,393 | +0.38(+1.78%) |
Oct 07, 2022 | 21.83 | 21.91 | 21.15 | 21.34 | 1,286,515 | -0.73(-3.32%) |
Oct 06, 2022 | 22.43 | 22.51 | 21.79 | 22.07 | 1,857,580 | -0.45(-1.99%) |
Oct 05, 2022 | 23.46 | 23.47 | 22.03 | 22.52 | 1,689,794 | -1.45(-6.05%) |
Oct 04, 2022 | 23.61 | 24.36 | 23.45 | 23.97 | 2,061,811 | +0.68(+2.93%) |