Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.36 | 22.02 | 21.36 | 22.00 | 513,411 | +0.45(+2.11%) |
Dec 29, 2022 | 21.15 | 21.70 | 21.15 | 21.54 | 432,309 | +0.64(+3.07%) |
Dec 28, 2022 | 21.51 | 21.68 | 20.70 | 20.90 | 534,628 | -0.56(-2.62%) |
Dec 27, 2022 | 21.58 | 21.64 | 21.08 | 21.46 | 430,494 | -0.02(-0.09%) |
Dec 23, 2022 | 21.28 | 21.55 | 20.68 | 21.48 | 822,443 | +0.27(+1.26%) |
Dec 22, 2022 | 20.58 | 21.22 | 20.19 | 21.22 | 816,212 | +0.31(+1.46%) |
Dec 21, 2022 | 19.82 | 20.99 | 19.80 | 20.91 | 905,630 | +1.59(+8.23%) |
Dec 20, 2022 | 19.78 | 19.79 | 19.13 | 19.32 | 598,645 | -0.41(-2.09%) |
Dec 19, 2022 | 19.39 | 19.83 | 19.17 | 19.74 | 618,170 | +0.43(+2.24%) |
Dec 16, 2022 | 19.58 | 19.95 | 19.04 | 19.30 | 1,503,737 | -0.54(-2.73%) |
Dec 15, 2022 | 20.66 | 20.70 | 19.82 | 19.84 | 850,972 | -1.17(-5.57%) |
Dec 14, 2022 | 21.27 | 21.51 | 20.72 | 21.01 | 560,427 | -0.25(-1.16%) |
Dec 13, 2022 | 21.86 | 22.38 | 21.09 | 21.26 | 862,036 | -0.01(-0.05%) |
Dec 12, 2022 | 21.90 | 21.97 | 21.08 | 21.27 | 762,940 | -0.48(-2.22%) |
Dec 09, 2022 | 21.85 | 22.29 | 21.47 | 21.75 | 816,190 | -0.58(-2.60%) |
Dec 08, 2022 | 22.78 | 23.17 | 22.28 | 22.33 | 658,194 | -0.44(-1.94%) |
Dec 07, 2022 | 22.53 | 23.08 | 22.51 | 22.78 | 635,978 | +0.05(+0.22%) |
Dec 06, 2022 | 22.14 | 22.91 | 22.14 | 22.73 | 741,524 | +0.52(+2.35%) |
Dec 05, 2022 | 21.89 | 22.25 | 21.64 | 22.20 | 1,056,242 | +0.26(+1.17%) |
Dec 02, 2022 | 21.58 | 22.18 | 21.54 | 21.95 | 1,004,133 | +0.11(+0.50%) |
Dec 01, 2022 | 23.66 | 23.75 | 21.49 | 21.84 | 1,739,635 | -1.93(-8.11%) |
Nov 30, 2022 | 24.05 | 24.12 | 23.31 | 23.77 | 864,601 | -0.21(-0.86%) |
Nov 29, 2022 | 23.61 | 24.29 | 23.43 | 23.98 | 666,331 | +0.32(+1.37%) |
Nov 28, 2022 | 23.65 | 24.18 | 23.29 | 23.65 | 729,200 | -0.48(-2.00%) |
Nov 25, 2022 | 24.43 | 24.83 | 24.05 | 24.13 | 584,971 | -0.30(-1.21%) |
Nov 23, 2022 | 26.82 | 27.05 | 24.15 | 24.43 | 1,075,937 | -2.71(-9.97%) |
Nov 22, 2022 | 27.72 | 28.04 | 26.10 | 27.13 | 955,065 | +0.10(+0.36%) |
Nov 21, 2022 | 26.93 | 27.20 | 26.52 | 27.04 | 775,621 | -0.14(-0.51%) |
Nov 18, 2022 | 26.90 | 27.24 | 26.31 | 27.17 | 484,747 | +1.03(+3.95%) |
Nov 17, 2022 | 25.61 | 26.20 | 25.14 | 26.14 | 530,435 | +0.28(+1.07%) |
Nov 16, 2022 | 26.13 | 26.19 | 25.04 | 25.86 | 441,757 | -1.02(-3.81%) |
Nov 15, 2022 | 26.85 | 27.86 | 26.72 | 26.89 | 557,859 | +0.75(+2.86%) |
Nov 14, 2022 | 26.61 | 26.80 | 26.14 | 26.14 | 346,555 | -0.68(-2.53%) |
Nov 11, 2022 | 26.64 | 27.20 | 26.40 | 26.82 | 393,400 | +0.37(+1.41%) |
Nov 10, 2022 | 25.88 | 27.12 | 25.88 | 26.44 | 609,631 | +1.75(+7.09%) |
Nov 09, 2022 | 25.73 | 26.07 | 24.63 | 24.69 | 355,487 | -1.36(-5.21%) |
Nov 08, 2022 | 26.73 | 26.73 | 25.59 | 26.05 | 282,770 | -0.37(-1.41%) |
Nov 07, 2022 | 26.65 | 26.65 | 25.68 | 26.43 | 431,940 | -0.03(-0.11%) |
Nov 04, 2022 | 26.65 | 26.97 | 26.03 | 26.45 | 363,756 | +0.35(+1.36%) |
Nov 03, 2022 | 25.98 | 26.59 | 25.67 | 26.10 | 316,633 | +0.04(+0.15%) |
Nov 02, 2022 | 27.07 | 25.99 | 26.06 | 353,403 | -1.06(-3.92%) | |
Nov 01, 2022 | 27.18 | 27.43 | 26.58 | 27.12 | 334,799 | +0.24(+0.88%) |
Oct 31, 2022 | 27.26 | 27.35 | 26.69 | 26.89 | 335,856 | -0.26(-0.94%) |
Oct 28, 2022 | 27.05 | 27.44 | 25.99 | 27.14 | 362,924 | +0.03(+0.11%) |
Oct 27, 2022 | 26.62 | 27.47 | 26.61 | 27.11 | 340,123 | +0.75(+2.84%) |
Oct 26, 2022 | 26.26 | 26.75 | 26.04 | 26.37 | 293,846 | -0.04(-0.15%) |
Oct 25, 2022 | 25.12 | 26.47 | 25.10 | 26.41 | 390,130 | +0.72(+2.80%) |
Oct 24, 2022 | 25.78 | 26.17 | 25.39 | 25.69 | 391,668 | -0.24(-0.91%) |
Oct 21, 2022 | 25.12 | 26.01 | 24.68 | 25.92 | 365,665 | +1.05(+4.23%) |
Oct 20, 2022 | 25.22 | 26.02 | 24.81 | 24.87 | 359,963 | -0.20(-0.79%) |
Oct 19, 2022 | 25.06 | 25.82 | 24.38 | 25.07 | 388,829 | -0.41(-1.62%) |
Oct 18, 2022 | 25.71 | 26.02 | 25.09 | 25.48 | 348,421 | +0.28(+1.09%) |
Oct 17, 2022 | 25.06 | 25.41 | 24.84 | 25.21 | 358,081 | +0.71(+2.89%) |
Oct 14, 2022 | 24.80 | 24.87 | 24.31 | 24.50 | 330,009 | +0.00(+0.00%) |
Oct 13, 2022 | 23.82 | 24.83 | 23.32 | 24.50 | 387,812 | +0.07(+0.28%) |
Oct 12, 2022 | 24.77 | 24.87 | 24.25 | 24.43 | 349,861 | -0.32(-1.31%) |
Oct 11, 2022 | 24.14 | 25.37 | 23.84 | 24.75 | 585,656 | +0.66(+2.74%) |
Oct 10, 2022 | 24.42 | 24.64 | 23.83 | 24.09 | 366,093 | -0.29(-1.17%) |
Oct 07, 2022 | 24.57 | 24.85 | 24.01 | 24.38 | 329,018 | -0.63(-2.52%) |
Oct 06, 2022 | 24.80 | 25.49 | 24.63 | 25.01 | 509,958 | -0.14(-0.55%) |
Oct 05, 2022 | 24.91 | 25.36 | 24.61 | 25.15 | 333,738 | -0.20(-0.78%) |
Oct 04, 2022 | 24.86 | 25.72 | 24.86 | 25.34 | 449,182 | +1.14(+4.72%) |