Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.97 | 27.98 | 26.69 | 27.61 | 50,860 | +0.37(+1.36%) |
Dec 29, 2022 | 26.00 | 27.52 | 25.36 | 27.24 | 80,860 | +1.50(+5.83%) |
Dec 28, 2022 | 26.73 | 27.00 | 25.08 | 25.74 | 79,251 | -1.00(-3.74%) |
Dec 27, 2022 | 27.12 | 28.41 | 26.73 | 26.74 | 101,920 | -0.33(-1.22%) |
Dec 23, 2022 | 25.64 | 27.50 | 25.53 | 27.07 | 105,904 | +1.40(+5.45%) |
Dec 22, 2022 | 25.93 | 25.93 | 24.43 | 25.67 | 73,490 | -0.63(-2.40%) |
Dec 21, 2022 | 25.31 | 26.33 | 24.74 | 26.30 | 91,123 | +1.38(+5.54%) |
Dec 20, 2022 | 24.30 | 25.13 | 23.13 | 24.92 | 98,193 | +0.49(+2.01%) |
Dec 19, 2022 | 24.23 | 24.78 | 23.28 | 24.43 | 125,058 | +0.10(+0.41%) |
Dec 16, 2022 | 25.50 | 26.74 | 23.78 | 24.33 | 320,627 | -1.99(-7.56%) |
Dec 15, 2022 | 27.11 | 27.16 | 26.12 | 26.32 | 127,092 | -1.33(-4.81%) |
Dec 14, 2022 | 28.18 | 28.28 | 27.33 | 27.65 | 146,759 | -0.64(-2.26%) |
Dec 13, 2022 | 29.42 | 30.50 | 27.86 | 28.29 | 167,199 | +0.45(+1.62%) |
Dec 12, 2022 | 27.58 | 28.40 | 27.21 | 27.84 | 109,364 | +0.41(+1.49%) |
Dec 09, 2022 | 27.65 | 27.89 | 27.08 | 27.43 | 73,489 | -0.57(-2.04%) |
Dec 08, 2022 | 28.58 | 29.04 | 27.92 | 28.00 | 100,273 | -0.28(-0.99%) |
Dec 07, 2022 | 28.87 | 29.00 | 28.03 | 28.28 | 143,663 | -0.90(-3.08%) |
Dec 06, 2022 | 30.02 | 30.54 | 28.75 | 29.18 | 89,273 | -0.68(-2.28%) |
Dec 05, 2022 | 31.02 | 32.69 | 29.14 | 29.86 | 103,237 | -1.44(-4.60%) |
Dec 02, 2022 | 30.69 | 31.63 | 29.84 | 31.30 | 117,164 | +0.05(+0.16%) |
Dec 01, 2022 | 29.99 | 33.05 | 29.67 | 31.25 | 153,400 | +1.66(+5.61%) |
Nov 30, 2022 | 27.75 | 29.64 | 26.94 | 29.59 | 110,196 | +2.12(+7.72%) |
Nov 29, 2022 | 27.43 | 28.06 | 27.19 | 27.47 | 97,181 | -0.05(-0.18%) |
Nov 28, 2022 | 27.55 | 28.18 | 27.07 | 27.52 | 113,963 | -0.42(-1.50%) |
Nov 25, 2022 | 27.70 | 28.52 | 26.77 | 27.94 | 31,251 | +0.13(+0.47%) |
Nov 23, 2022 | 27.22 | 28.03 | 26.72 | 27.81 | 77,984 | +0.59(+2.17%) |
Nov 22, 2022 | 27.08 | 27.36 | 26.50 | 27.22 | 70,259 | +0.22(+0.81%) |
Nov 21, 2022 | 25.47 | 27.62 | 25.34 | 27.00 | 135,337 | +1.19(+4.61%) |
Nov 18, 2022 | 27.72 | 27.79 | 25.71 | 25.81 | 88,697 | -1.07(-3.98%) |
Nov 17, 2022 | 27.10 | 27.36 | 25.00 | 26.88 | 107,856 | -0.83(-3.00%) |
Nov 16, 2022 | 28.78 | 29.03 | 27.37 | 27.71 | 114,627 | -1.27(-4.38%) |
Nov 15, 2022 | 28.49 | 29.60 | 28.14 | 28.98 | 113,898 | +1.24(+4.47%) |
Nov 14, 2022 | 27.66 | 28.73 | 26.55 | 27.74 | 132,821 | -0.23(-0.82%) |
Nov 11, 2022 | 27.78 | 29.17 | 27.65 | 27.97 | 127,248 | +0.30(+1.08%) |
Nov 10, 2022 | 24.92 | 28.05 | 24.92 | 27.67 | 145,013 | +4.24(+18.10%) |
Nov 09, 2022 | 23.46 | 23.82 | 22.92 | 23.43 | 156,203 | -0.39(-1.64%) |
Nov 08, 2022 | 25.56 | 26.02 | 23.16 | 23.82 | 172,477 | -1.53(-6.04%) |
Nov 07, 2022 | 25.46 | 25.89 | 24.51 | 25.35 | 175,997 | +0.57(+2.30%) |
Nov 04, 2022 | 25.10 | 25.47 | 23.91 | 24.78 | 189,628 | +0.35(+1.43%) |
Nov 03, 2022 | 23.00 | 24.56 | 22.14 | 24.43 | 121,341 | +1.20(+5.17%) |
Nov 02, 2022 | 24.45 | 25.11 | 22.79 | 23.23 | 216,289 | -1.11(-4.56%) |
Nov 01, 2022 | 23.79 | 25.08 | 23.43 | 24.34 | 239,805 | +1.06(+4.55%) |
Oct 31, 2022 | 20.33 | 23.49 | 20.33 | 23.28 | 339,604 | +2.72(+13.23%) |
Oct 28, 2022 | 19.09 | 20.56 | 19.09 | 20.56 | 170,704 | +1.27(+6.58%) |
Oct 27, 2022 | 22.36 | 23.79 | 18.00 | 19.29 | 306,024 | -2.94(-13.23%) |
Oct 26, 2022 | 23.21 | 23.64 | 21.95 | 22.23 | 179,070 | -0.73(-3.18%) |
Oct 25, 2022 | 21.86 | 23.52 | 21.47 | 22.96 | 265,273 | +1.38(+6.39%) |
Oct 24, 2022 | 23.29 | 23.59 | 21.51 | 21.58 | 150,077 | -1.59(-6.86%) |
Oct 21, 2022 | 22.90 | 23.74 | 22.71 | 23.17 | 115,085 | -0.10(-0.43%) |
Oct 20, 2022 | 23.32 | 24.27 | 23.19 | 23.27 | 146,221 | -0.07(-0.30%) |
Oct 19, 2022 | 24.63 | 25.10 | 23.00 | 23.34 | 96,016 | -1.72(-6.86%) |
Oct 18, 2022 | 25.11 | 26.51 | 24.75 | 25.06 | 107,461 | +0.79(+3.26%) |
Oct 17, 2022 | 22.19 | 24.75 | 22.14 | 24.27 | 147,523 | +2.81(+13.09%) |
Oct 14, 2022 | 24.16 | 24.75 | 21.24 | 21.46 | 155,502 | -2.28(-9.60%) |
Oct 13, 2022 | 23.14 | 24.70 | 22.07 | 23.74 | 138,819 | -0.37(-1.53%) |
Oct 12, 2022 | 26.24 | 26.79 | 23.90 | 24.11 | 136,853 | -2.07(-7.91%) |
Oct 11, 2022 | 25.00 | 26.31 | 24.77 | 26.18 | 133,867 | +1.09(+4.34%) |
Oct 10, 2022 | 25.87 | 25.95 | 24.36 | 25.09 | 94,477 | -0.66(-2.56%) |
Oct 07, 2022 | 26.33 | 26.33 | 25.22 | 25.75 | 151,597 | -1.05(-3.92%) |
Oct 06, 2022 | 26.66 | 27.07 | 25.87 | 26.80 | 62,861 | -0.19(-0.70%) |
Oct 05, 2022 | 26.80 | 27.39 | 25.92 | 26.99 | 79,632 | -0.53(-1.93%) |
Oct 04, 2022 | 25.48 | 27.72 | 25.48 | 27.52 | 165,071 | +2.44(+9.73%) |