Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.02 | 24.22 | 23.84 | 24.16 | 386,536 | -0.08(-0.32%) |
Dec 29, 2022 | 23.70 | 24.33 | 23.45 | 24.23 | 464,815 | +0.78(+3.32%) |
Dec 28, 2022 | 24.03 | 24.28 | 23.43 | 23.46 | 415,398 | -0.44(-1.83%) |
Dec 27, 2022 | 23.70 | 24.07 | 23.50 | 23.89 | 367,476 | +0.18(+0.74%) |
Dec 23, 2022 | 23.85 | 24.08 | 23.55 | 23.72 | 304,300 | -0.36(-1.49%) |
Dec 22, 2022 | 24.38 | 24.52 | 23.48 | 24.08 | 544,503 | -0.56(-2.29%) |
Dec 21, 2022 | 24.26 | 24.72 | 24.20 | 24.64 | 845,004 | +0.70(+2.93%) |
Dec 20, 2022 | 23.03 | 24.28 | 22.69 | 23.94 | 822,509 | +0.99(+4.32%) |
Dec 19, 2022 | 23.88 | 24.20 | 22.95 | 22.95 | 1,151,775 | -1.11(-4.61%) |
Dec 16, 2022 | 23.39 | 24.14 | 23.28 | 24.06 | 2,068,025 | +0.14(+0.57%) |
Dec 15, 2022 | 23.67 | 24.11 | 23.51 | 23.92 | 769,583 | -0.19(-0.81%) |
Dec 14, 2022 | 23.95 | 24.68 | 23.95 | 24.12 | 537,757 | +0.14(+0.57%) |
Dec 13, 2022 | 24.75 | 24.76 | 23.86 | 23.98 | 602,953 | +0.30(+1.27%) |
Dec 12, 2022 | 23.16 | 23.69 | 22.94 | 23.68 | 360,676 | +0.57(+2.48%) |
Dec 09, 2022 | 22.84 | 23.38 | 22.76 | 23.11 | 348,881 | +0.06(+0.25%) |
Dec 08, 2022 | 22.77 | 23.30 | 22.57 | 23.05 | 380,436 | +0.21(+0.94%) |
Dec 07, 2022 | 23.53 | 23.97 | 22.83 | 22.83 | 444,007 | -0.78(-3.30%) |
Dec 06, 2022 | 23.59 | 23.84 | 23.36 | 23.61 | 318,954 | -0.03(-0.12%) |
Dec 05, 2022 | 24.00 | 24.03 | 23.39 | 23.64 | 320,639 | -0.58(-2.41%) |
Dec 02, 2022 | 23.79 | 24.34 | 23.64 | 24.22 | 274,919 | +0.17(+0.69%) |
Dec 01, 2022 | 24.21 | 24.63 | 23.83 | 24.06 | 384,579 | +0.15(+0.61%) |
Nov 30, 2022 | 23.36 | 23.97 | 22.55 | 23.91 | 816,765 | +0.63(+2.72%) |
Nov 29, 2022 | 22.77 | 23.45 | 22.77 | 23.28 | 439,490 | +0.49(+2.13%) |
Nov 28, 2022 | 23.35 | 23.37 | 22.68 | 22.79 | 414,520 | -0.79(-3.34%) |
Nov 25, 2022 | 23.15 | 23.66 | 23.15 | 23.58 | 159,830 | +0.49(+2.11%) |
Nov 23, 2022 | 22.76 | 23.13 | 22.56 | 23.10 | 335,989 | +0.05(+0.21%) |
Nov 22, 2022 | 23.11 | 23.61 | 22.95 | 23.05 | 360,256 | +0.12(+0.51%) |
Nov 21, 2022 | 23.36 | 23.46 | 22.66 | 22.93 | 418,574 | -0.53(-2.24%) |
Nov 18, 2022 | 23.49 | 23.65 | 23.15 | 23.46 | 507,405 | +0.47(+2.03%) |
Nov 17, 2022 | 22.77 | 23.33 | 22.44 | 22.99 | 561,384 | -0.09(-0.38%) |
Nov 16, 2022 | 23.82 | 24.09 | 22.65 | 23.08 | 602,018 | -0.84(-3.50%) |
Nov 15, 2022 | 24.01 | 24.57 | 23.70 | 23.91 | 693,518 | +0.26(+1.09%) |
Nov 14, 2022 | 24.12 | 24.24 | 23.05 | 23.66 | 863,381 | -0.77(-3.17%) |
Nov 11, 2022 | 23.28 | 24.51 | 23.16 | 24.43 | 1,030,068 | +1.32(+5.70%) |
Nov 10, 2022 | 21.89 | 23.15 | 21.56 | 23.11 | 727,418 | +2.33(+11.22%) |
Nov 09, 2022 | 21.01 | 21.01 | 20.51 | 20.78 | 1,012,848 | -0.51(-2.41%) |
Nov 08, 2022 | 21.89 | 21.89 | 21.03 | 21.29 | 768,313 | -0.45(-2.09%) |
Nov 07, 2022 | 22.37 | 22.93 | 21.01 | 21.75 | 1,028,284 | -0.57(-2.56%) |
Nov 04, 2022 | 18.25 | 22.45 | 18.25 | 22.32 | 2,772,521 | -0.66(-2.86%) |
Nov 03, 2022 | 23.42 | 23.54 | 22.59 | 22.98 | 1,164,852 | -0.91(-3.81%) |
Nov 02, 2022 | 25.31 | 23.87 | 23.89 | 639,879 | -1.40(-5.55%) | |
Nov 01, 2022 | 24.98 | 25.43 | 24.62 | 25.29 | 420,513 | +0.44(+1.75%) |
Oct 31, 2022 | 24.80 | 25.09 | 24.69 | 24.86 | 479,358 | -0.13(-0.50%) |
Oct 28, 2022 | 24.32 | 25.02 | 24.14 | 24.98 | 390,774 | +0.65(+2.66%) |
Oct 27, 2022 | 25.02 | 25.02 | 24.26 | 24.33 | 608,041 | -0.50(-2.03%) |
Oct 26, 2022 | 24.27 | 25.32 | 24.08 | 24.84 | 571,310 | +1.04(+4.35%) |
Oct 25, 2022 | 22.72 | 23.98 | 22.56 | 23.80 | 539,852 | +1.34(+5.95%) |
Oct 24, 2022 | 22.30 | 22.47 | 21.55 | 22.46 | 1,650,772 | +0.28(+1.27%) |
Oct 21, 2022 | 21.44 | 22.19 | 18.98 | 22.18 | 1,667,961 | -0.65(-2.84%) |
Oct 20, 2022 | 22.76 | 23.08 | 22.63 | 22.83 | 372,504 | +0.14(+0.60%) |
Oct 19, 2022 | 22.63 | 22.82 | 22.41 | 22.70 | 298,240 | -0.14(-0.59%) |
Oct 18, 2022 | 22.91 | 23.46 | 22.59 | 22.83 | 425,502 | +0.60(+2.70%) |
Oct 17, 2022 | 21.72 | 22.35 | 21.62 | 22.23 | 634,727 | +1.00(+4.69%) |
Oct 14, 2022 | 21.90 | 22.50 | 21.19 | 21.24 | 756,580 | -0.48(-2.23%) |
Oct 13, 2022 | 21.29 | 22.12 | 20.76 | 21.72 | 885,662 | -0.01(-0.04%) |
Oct 12, 2022 | 22.11 | 22.11 | 21.59 | 21.73 | 453,833 | -0.35(-1.58%) |
Oct 11, 2022 | 21.95 | 22.43 | 21.87 | 22.08 | 542,477 | -0.11(-0.48%) |
Oct 10, 2022 | 22.31 | 22.48 | 22.07 | 22.18 | 508,385 | +0.01(+0.04%) |
Oct 07, 2022 | 22.55 | 22.64 | 22.01 | 22.17 | 653,730 | -0.73(-3.17%) |
Oct 06, 2022 | 23.60 | 23.88 | 22.84 | 22.90 | 507,028 | -0.91(-3.82%) |
Oct 05, 2022 | 23.06 | 23.87 | 22.99 | 23.81 | 569,567 | +0.26(+1.11%) |
Oct 04, 2022 | 22.84 | 23.62 | 22.78 | 23.55 | 495,648 | +1.23(+5.51%) |