Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.64 | 23.87 | 23.25 | 23.46 | 1,129,359 | -0.23(-0.97%) |
Dec 29, 2022 | 23.32 | 23.76 | 23.21 | 23.69 | 852,460 | +0.51(+2.21%) |
Dec 28, 2022 | 23.61 | 23.93 | 23.16 | 23.18 | 889,846 | -0.37(-1.56%) |
Dec 27, 2022 | 23.98 | 24.14 | 23.21 | 23.54 | 983,155 | -0.42(-1.74%) |
Dec 23, 2022 | 23.76 | 24.12 | 23.56 | 23.96 | 600,660 | +0.09(+0.36%) |
Dec 22, 2022 | 24.46 | 24.51 | 23.65 | 23.88 | 1,201,627 | -0.81(-3.28%) |
Dec 21, 2022 | 24.68 | 24.79 | 24.39 | 24.69 | 747,318 | +0.02(+0.07%) |
Dec 20, 2022 | 24.75 | 24.86 | 24.44 | 24.67 | 1,014,277 | -0.20(-0.79%) |
Dec 19, 2022 | 25.90 | 25.95 | 24.69 | 24.86 | 1,408,456 | -1.07(-4.14%) |
Dec 16, 2022 | 26.18 | 26.48 | 25.70 | 25.94 | 1,378,371 | -0.48(-1.81%) |
Dec 15, 2022 | 27.21 | 27.28 | 26.29 | 26.42 | 987,408 | -0.94(-3.43%) |
Dec 14, 2022 | 27.37 | 28.01 | 27.24 | 27.35 | 892,731 | -0.01(-0.03%) |
Dec 13, 2022 | 27.05 | 27.79 | 26.83 | 27.36 | 1,013,831 | +0.87(+3.28%) |
Dec 12, 2022 | 26.34 | 26.67 | 26.02 | 26.49 | 910,250 | +0.19(+0.71%) |
Dec 09, 2022 | 26.19 | 26.51 | 26.07 | 26.30 | 778,954 | -0.02(-0.06%) |
Dec 08, 2022 | 26.41 | 26.56 | 26.15 | 26.32 | 794,822 | +0.08(+0.29%) |
Dec 07, 2022 | 26.13 | 26.57 | 25.84 | 26.24 | 956,454 | -0.03(-0.10%) |
Dec 06, 2022 | 27.76 | 27.76 | 25.99 | 26.27 | 1,141,909 | -1.47(-5.31%) |
Dec 05, 2022 | 27.75 | 28.01 | 27.61 | 27.74 | 998,154 | -0.11(-0.40%) |
Dec 02, 2022 | 27.26 | 27.97 | 27.17 | 27.85 | 702,977 | +0.22(+0.80%) |
Dec 01, 2022 | 28.03 | 28.56 | 27.52 | 27.63 | 1,064,322 | -0.14(-0.52%) |
Nov 30, 2022 | 26.74 | 27.81 | 26.62 | 27.78 | 836,191 | +1.06(+3.99%) |
Nov 29, 2022 | 26.98 | 27.05 | 26.71 | 26.71 | 717,261 | +0.19(+0.71%) |
Nov 28, 2022 | 26.66 | 26.77 | 26.13 | 26.52 | 690,879 | -0.36(-1.33%) |
Nov 25, 2022 | 26.76 | 27.19 | 26.76 | 26.88 | 220,865 | +0.13(+0.50%) |
Nov 23, 2022 | 26.58 | 26.75 | 26.10 | 26.75 | 426,332 | +0.22(+0.81%) |
Nov 22, 2022 | 26.13 | 26.55 | 26.08 | 26.53 | 626,469 | +0.44(+1.69%) |
Nov 21, 2022 | 25.51 | 26.11 | 25.51 | 26.09 | 793,016 | +0.45(+1.75%) |
Nov 18, 2022 | 26.24 | 26.24 | 25.38 | 25.64 | 901,720 | -0.37(-1.44%) |
Nov 17, 2022 | 26.31 | 26.51 | 25.88 | 26.02 | 504,426 | -0.71(-2.65%) |
Nov 16, 2022 | 26.72 | 27.01 | 26.62 | 26.72 | 489,208 | -0.12(-0.43%) |
Nov 15, 2022 | 26.99 | 27.08 | 26.61 | 26.84 | 643,836 | +0.49(+1.86%) |
Nov 14, 2022 | 26.70 | 26.77 | 26.01 | 26.35 | 710,059 | -0.29(-1.09%) |
Nov 11, 2022 | 27.23 | 27.35 | 26.55 | 26.64 | 898,893 | -0.67(-2.44%) |
Nov 10, 2022 | 27.10 | 27.37 | 26.86 | 27.31 | 679,133 | +0.97(+3.70%) |
Nov 09, 2022 | 26.28 | 27.03 | 26.24 | 26.33 | 932,784 | -0.01(-0.03%) |
Nov 08, 2022 | 26.09 | 26.77 | 26.00 | 26.34 | 762,954 | +0.37(+1.41%) |
Nov 07, 2022 | 26.14 | 26.25 | 25.60 | 25.98 | 739,956 | -0.22(-0.83%) |
Nov 04, 2022 | 26.64 | 27.11 | 25.92 | 26.19 | 1,261,532 | +0.62(+2.41%) |
Nov 03, 2022 | 25.11 | 25.82 | 24.79 | 25.58 | 920,639 | +0.15(+0.59%) |
Nov 02, 2022 | 25.85 | 25.40 | 25.43 | 477,169 | -0.43(-1.67%) | |
Nov 01, 2022 | 26.22 | 26.22 | 25.63 | 25.86 | 564,132 | +0.05(+0.19%) |
Oct 31, 2022 | 25.67 | 26.00 | 25.31 | 25.81 | 981,439 | +0.10(+0.39%) |
Oct 28, 2022 | 25.22 | 25.75 | 25.09 | 25.71 | 828,234 | +0.46(+1.81%) |
Oct 27, 2022 | 25.72 | 25.83 | 25.14 | 25.25 | 912,927 | -0.32(-1.27%) |
Oct 26, 2022 | 25.84 | 26.21 | 25.55 | 25.58 | 766,702 | -0.09(-0.36%) |
Oct 25, 2022 | 24.22 | 25.73 | 24.21 | 25.67 | 1,156,513 | +1.51(+6.27%) |
Oct 24, 2022 | 24.51 | 24.56 | 24.05 | 24.15 | 1,128,422 | -0.21(-0.85%) |
Oct 21, 2022 | 24.66 | 24.84 | 24.03 | 24.36 | 766,873 | -0.28(-1.15%) |
Oct 20, 2022 | 25.64 | 25.68 | 24.60 | 24.64 | 650,107 | -0.96(-3.74%) |
Oct 19, 2022 | 25.34 | 25.84 | 25.18 | 25.60 | 1,018,522 | -0.07(-0.26%) |
Oct 18, 2022 | 25.38 | 25.78 | 25.16 | 25.67 | 848,137 | +0.74(+2.97%) |
Oct 17, 2022 | 24.68 | 25.75 | 24.61 | 24.93 | 1,248,283 | +0.69(+2.85%) |
Oct 14, 2022 | 24.74 | 25.02 | 24.20 | 24.24 | 952,378 | -0.39(-1.59%) |
Oct 13, 2022 | 23.91 | 24.89 | 23.62 | 24.63 | 1,182,411 | +0.28(+1.16%) |
Oct 12, 2022 | 25.11 | 25.28 | 24.17 | 24.34 | 1,506,466 | -0.87(-3.43%) |
Oct 11, 2022 | 25.60 | 25.73 | 25.11 | 25.21 | 878,628 | -0.47(-1.81%) |
Oct 10, 2022 | 27.03 | 27.07 | 25.47 | 25.68 | 959,227 | -1.41(-5.22%) |
Oct 07, 2022 | 27.28 | 27.36 | 26.86 | 27.09 | 1,042,329 | -0.22(-0.79%) |
Oct 06, 2022 | 27.73 | 27.94 | 26.86 | 27.31 | 1,956,096 | -0.65(-2.32%) |
Oct 05, 2022 | 27.64 | 28.17 | 27.13 | 27.95 | 1,405,167 | -0.12(-0.42%) |
Oct 04, 2022 | 28.20 | 28.52 | 27.84 | 28.07 | 607,395 | +0.17(+0.63%) |