Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.50 | 23.84 | 23.43 | 23.67 | 301,046 | -0.09(-0.40%) |
Dec 29, 2022 | 23.86 | 23.97 | 23.59 | 23.76 | 334,182 | +0.25(+1.08%) |
Dec 28, 2022 | 23.90 | 23.90 | 22.88 | 23.51 | 231,592 | -0.32(-1.34%) |
Dec 27, 2022 | 24.49 | 24.76 | 23.62 | 23.83 | 177,657 | -0.47(-1.93%) |
Dec 23, 2022 | 24.22 | 24.66 | 23.87 | 24.30 | 205,696 | +0.08(+0.35%) |
Dec 22, 2022 | 24.76 | 24.78 | 24.15 | 24.22 | 305,165 | -0.89(-3.56%) |
Dec 21, 2022 | 24.79 | 25.20 | 24.63 | 25.11 | 198,881 | +0.57(+2.34%) |
Dec 20, 2022 | 24.44 | 24.78 | 24.14 | 24.54 | 258,848 | +0.13(+0.54%) |
Dec 19, 2022 | 24.85 | 25.12 | 24.29 | 24.40 | 340,378 | -0.47(-1.89%) |
Dec 16, 2022 | 25.41 | 25.88 | 24.64 | 24.87 | 491,486 | -0.94(-3.64%) |
Dec 15, 2022 | 25.92 | 26.35 | 25.44 | 25.81 | 232,800 | -0.56(-2.14%) |
Dec 14, 2022 | 26.91 | 27.16 | 26.20 | 26.38 | 286,437 | -0.60(-2.23%) |
Dec 13, 2022 | 28.05 | 28.38 | 26.88 | 26.98 | 343,910 | +0.03(+0.10%) |
Dec 12, 2022 | 27.45 | 27.52 | 26.74 | 26.95 | 253,539 | -0.25(-0.93%) |
Dec 09, 2022 | 27.05 | 27.41 | 27.00 | 27.20 | 158,143 | -0.05(-0.17%) |
Dec 08, 2022 | 26.79 | 27.39 | 26.63 | 27.25 | 168,087 | +0.61(+2.29%) |
Dec 07, 2022 | 26.73 | 26.89 | 26.34 | 26.64 | 135,456 | -0.08(-0.28%) |
Dec 06, 2022 | 27.25 | 27.37 | 26.60 | 26.72 | 137,042 | -0.51(-1.86%) |
Dec 05, 2022 | 27.92 | 27.92 | 26.97 | 27.22 | 184,103 | -1.02(-3.63%) |
Dec 02, 2022 | 28.02 | 28.48 | 27.74 | 28.25 | 113,786 | -0.23(-0.79%) |
Dec 01, 2022 | 28.38 | 28.54 | 27.93 | 28.47 | 160,171 | +0.29(+1.03%) |
Nov 30, 2022 | 27.71 | 28.28 | 27.08 | 28.18 | 258,491 | +0.58(+2.11%) |
Nov 29, 2022 | 27.60 | 28.24 | 27.49 | 27.60 | 111,421 | +0.01(+0.03%) |
Nov 28, 2022 | 28.25 | 28.51 | 27.52 | 27.59 | 173,148 | -0.95(-3.34%) |
Nov 25, 2022 | 28.62 | 28.90 | 28.51 | 28.54 | 34,660 | -0.14(-0.49%) |
Nov 23, 2022 | 28.59 | 28.97 | 27.80 | 28.68 | 140,118 | +0.06(+0.20%) |
Nov 22, 2022 | 28.17 | 28.93 | 27.91 | 28.63 | 240,988 | +0.65(+2.34%) |
Nov 21, 2022 | 27.69 | 28.15 | 27.49 | 27.97 | 313,174 | +0.27(+0.98%) |
Nov 18, 2022 | 28.22 | 28.22 | 27.46 | 27.70 | 242,408 | +0.07(+0.24%) |
Nov 17, 2022 | 28.03 | 28.30 | 27.28 | 27.64 | 136,640 | -0.88(-3.08%) |
Nov 16, 2022 | 28.96 | 28.96 | 28.44 | 28.51 | 137,729 | -0.74(-2.52%) |
Nov 15, 2022 | 29.27 | 29.72 | 29.02 | 29.25 | 353,148 | +0.55(+1.92%) |
Nov 14, 2022 | 29.59 | 29.84 | 28.53 | 28.70 | 198,857 | -1.16(-3.88%) |
Nov 11, 2022 | 28.41 | 29.99 | 28.27 | 29.86 | 421,454 | +1.59(+5.61%) |
Nov 10, 2022 | 28.42 | 29.11 | 27.80 | 28.27 | 1,385,811 | +1.24(+4.59%) |
Nov 09, 2022 | 27.17 | 27.73 | 26.84 | 27.03 | 231,735 | -0.39(-1.43%) |
Nov 08, 2022 | 28.09 | 28.09 | 27.01 | 27.42 | 290,013 | -0.46(-1.64%) |
Nov 07, 2022 | 27.96 | 28.17 | 27.42 | 27.88 | 226,894 | +0.27(+0.98%) |
Nov 04, 2022 | 26.51 | 28.41 | 26.39 | 27.61 | 394,045 | +0.85(+3.18%) |
Nov 03, 2022 | 26.76 | 27.57 | 26.37 | 26.76 | 310,741 | -0.58(-2.12%) |
Nov 02, 2022 | 27.96 | 27.34 | 323,474 | -0.65(-2.33%) | ||
Nov 01, 2022 | 27.90 | 28.23 | 27.71 | 27.99 | 281,743 | +0.43(+1.56%) |
Oct 31, 2022 | 27.88 | 28.43 | 27.28 | 27.56 | 420,187 | -0.43(-1.53%) |
Oct 28, 2022 | 26.77 | 28.00 | 26.23 | 27.99 | 252,664 | +1.23(+4.61%) |
Oct 27, 2022 | 26.81 | 27.19 | 26.49 | 26.76 | 222,305 | +0.23(+0.88%) |
Oct 26, 2022 | 25.92 | 27.16 | 25.63 | 26.53 | 263,133 | +0.59(+2.27%) |
Oct 25, 2022 | 24.53 | 25.95 | 24.47 | 25.94 | 253,215 | +1.44(+5.87%) |
Oct 24, 2022 | 24.25 | 24.63 | 23.85 | 24.50 | 131,828 | +0.43(+1.78%) |
Oct 21, 2022 | 22.83 | 24.31 | 22.16 | 24.07 | 340,781 | +1.28(+5.61%) |
Oct 20, 2022 | 23.36 | 24.03 | 22.60 | 22.79 | 256,162 | -0.53(-2.28%) |
Oct 19, 2022 | 23.81 | 23.85 | 22.94 | 23.32 | 234,332 | -0.94(-3.89%) |
Oct 18, 2022 | 24.84 | 25.04 | 24.10 | 24.27 | 165,770 | +0.07(+0.31%) |
Oct 17, 2022 | 23.79 | 24.49 | 23.79 | 24.19 | 151,519 | +1.00(+4.31%) |
Oct 14, 2022 | 24.20 | 24.57 | 23.11 | 23.19 | 116,502 | -0.70(-2.93%) |
Oct 13, 2022 | 22.42 | 24.15 | 21.94 | 23.89 | 191,678 | +0.82(+3.56%) |
Oct 12, 2022 | 23.41 | 23.41 | 22.74 | 23.07 | 264,265 | -0.28(-1.20%) |
Oct 11, 2022 | 23.72 | 24.06 | 22.98 | 23.35 | 288,136 | -0.54(-2.27%) |
Oct 10, 2022 | 24.03 | 24.18 | 23.70 | 23.89 | 289,298 | -0.14(-0.58%) |
Oct 07, 2022 | 24.76 | 24.76 | 23.75 | 24.03 | 361,072 | -1.07(-4.28%) |
Oct 06, 2022 | 25.01 | 25.40 | 24.81 | 25.11 | 158,909 | -0.09(-0.37%) |
Oct 05, 2022 | 24.60 | 25.28 | 24.32 | 25.20 | 160,241 | +0.09(+0.37%) |
Oct 04, 2022 | 24.85 | 25.48 | 24.85 | 25.11 | 221,038 | +0.85(+3.50%) |