Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.58 | 23.18 | 21.05 | 22.97 | 359,473 | +0.95(+4.31%) |
Dec 29, 2022 | 21.21 | 22.32 | 20.85 | 22.02 | 297,585 | +1.19(+5.71%) |
Dec 28, 2022 | 20.86 | 21.22 | 20.45 | 20.83 | 206,467 | +0.00(+0.00%) |
Dec 27, 2022 | 20.68 | 21.01 | 20.13 | 20.83 | 242,739 | -0.05(-0.24%) |
Dec 23, 2022 | 20.58 | 20.95 | 20.18 | 20.88 | 217,933 | +0.34(+1.66%) |
Dec 22, 2022 | 20.56 | 20.56 | 19.44 | 20.54 | 478,893 | -0.38(-1.82%) |
Dec 21, 2022 | 21.26 | 21.49 | 20.83 | 20.92 | 282,885 | -0.19(-0.90%) |
Dec 20, 2022 | 21.61 | 22.12 | 21.08 | 21.11 | 219,811 | -0.70(-3.21%) |
Dec 19, 2022 | 22.47 | 22.47 | 21.66 | 21.81 | 297,453 | -0.81(-3.58%) |
Dec 16, 2022 | 22.26 | 22.75 | 22.15 | 22.62 | 264,651 | +0.02(+0.09%) |
Dec 15, 2022 | 22.80 | 23.00 | 22.36 | 22.60 | 326,102 | -0.79(-3.38%) |
Dec 14, 2022 | 23.90 | 24.38 | 23.27 | 23.39 | 300,269 | -0.56(-2.34%) |
Dec 13, 2022 | 24.73 | 25.22 | 23.62 | 23.95 | 384,351 | +1.14(+5.00%) |
Dec 12, 2022 | 22.78 | 23.25 | 22.39 | 22.81 | 422,662 | -0.12(-0.52%) |
Dec 09, 2022 | 23.73 | 24.06 | 22.90 | 22.93 | 203,310 | -1.06(-4.42%) |
Dec 08, 2022 | 23.58 | 24.86 | 23.02 | 23.99 | 316,669 | +0.54(+2.30%) |
Dec 07, 2022 | 24.08 | 24.53 | 23.23 | 23.45 | 312,925 | -0.77(-3.18%) |
Dec 06, 2022 | 23.97 | 24.23 | 23.00 | 24.22 | 391,352 | +0.13(+0.54%) |
Dec 05, 2022 | 25.17 | 25.25 | 23.71 | 24.09 | 313,553 | -1.41(-5.53%) |
Dec 02, 2022 | 24.59 | 25.50 | 24.25 | 25.50 | 204,767 | +0.16(+0.63%) |
Dec 01, 2022 | 25.67 | 25.92 | 24.51 | 25.34 | 344,801 | -0.30(-1.17%) |
Nov 30, 2022 | 24.65 | 25.82 | 24.40 | 25.64 | 374,899 | +1.10(+4.48%) |
Nov 29, 2022 | 24.25 | 25.30 | 24.12 | 24.54 | 290,743 | +0.41(+1.70%) |
Nov 28, 2022 | 24.81 | 25.70 | 23.68 | 24.13 | 406,031 | -1.06(-4.21%) |
Nov 25, 2022 | 25.11 | 25.38 | 24.60 | 25.19 | 118,785 | -0.19(-0.75%) |
Nov 23, 2022 | 25.49 | 25.74 | 24.61 | 25.38 | 261,344 | -0.02(-0.08%) |
Nov 22, 2022 | 25.30 | 25.81 | 25.00 | 25.40 | 247,879 | +0.08(+0.32%) |
Nov 21, 2022 | 24.92 | 25.39 | 24.00 | 25.32 | 222,379 | +0.09(+0.36%) |
Nov 18, 2022 | 26.93 | 26.93 | 24.85 | 25.23 | 231,660 | -1.49(-5.58%) |
Nov 17, 2022 | 26.42 | 27.06 | 25.83 | 26.72 | 263,091 | -0.51(-1.87%) |
Nov 16, 2022 | 28.83 | 28.92 | 26.89 | 27.23 | 431,838 | -2.18(-7.41%) |
Nov 15, 2022 | 29.99 | 30.42 | 28.96 | 29.41 | 363,551 | +0.70(+2.44%) |
Nov 14, 2022 | 28.28 | 29.45 | 27.66 | 28.71 | 422,425 | -0.12(-0.42%) |
Nov 11, 2022 | 28.33 | 29.61 | 27.55 | 28.83 | 490,512 | +0.50(+1.76%) |
Nov 10, 2022 | 24.35 | 28.91 | 24.32 | 28.33 | 913,171 | +5.22(+22.59%) |
Nov 09, 2022 | 22.82 | 24.90 | 21.77 | 23.11 | 655,954 | +0.35(+1.54%) |
Nov 08, 2022 | 23.41 | 24.36 | 22.24 | 22.76 | 929,303 | -0.37(-1.60%) |
Nov 07, 2022 | 23.76 | 23.76 | 22.45 | 23.13 | 420,022 | -0.56(-2.36%) |
Nov 04, 2022 | 23.65 | 24.13 | 22.88 | 23.69 | 313,949 | +0.47(+2.02%) |
Nov 03, 2022 | 24.02 | 24.32 | 23.19 | 23.22 | 452,641 | -1.43(-5.80%) |
Nov 02, 2022 | 27.00 | 27.00 | 24.49 | 24.65 | 592,830 | -2.27(-8.43%) |
Nov 01, 2022 | 27.47 | 27.75 | 26.88 | 26.92 | 215,083 | +0.20(+0.75%) |
Oct 31, 2022 | 27.09 | 27.57 | 26.62 | 26.72 | 290,126 | -0.69(-2.52%) |
Oct 28, 2022 | 27.32 | 27.50 | 26.22 | 27.41 | 213,086 | +0.09(+0.33%) |
Oct 27, 2022 | 28.22 | 28.54 | 27.18 | 27.32 | 294,031 | -0.66(-2.36%) |
Oct 26, 2022 | 28.28 | 29.46 | 27.73 | 27.98 | 369,871 | -0.35(-1.24%) |
Oct 25, 2022 | 25.69 | 28.38 | 25.01 | 28.33 | 294,686 | +2.70(+10.53%) |
Oct 24, 2022 | 25.06 | 25.79 | 24.24 | 25.63 | 273,971 | +0.55(+2.19%) |
Oct 21, 2022 | 23.85 | 25.25 | 23.39 | 25.08 | 325,396 | +1.20(+5.03%) |
Oct 20, 2022 | 24.35 | 25.17 | 23.64 | 23.88 | 701,843 | -0.57(-2.33%) |
Oct 19, 2022 | 26.22 | 26.51 | 24.38 | 24.45 | 468,765 | -2.12(-7.98%) |
Oct 18, 2022 | 26.88 | 27.21 | 26.04 | 26.57 | 390,329 | +0.74(+2.86%) |
Oct 17, 2022 | 25.40 | 26.15 | 25.40 | 25.83 | 973,395 | +1.20(+4.87%) |
Oct 14, 2022 | 26.24 | 26.50 | 24.60 | 24.63 | 322,419 | -1.31(-5.05%) |
Oct 13, 2022 | 24.36 | 26.70 | 23.80 | 25.94 | 680,923 | +0.44(+1.73%) |
Oct 12, 2022 | 26.36 | 26.39 | 24.65 | 25.50 | 405,239 | -0.99(-3.74%) |
Oct 11, 2022 | 26.29 | 27.53 | 25.57 | 26.49 | 448,896 | -0.17(-0.64%) |
Oct 10, 2022 | 27.33 | 27.33 | 26.16 | 26.66 | 369,367 | -0.64(-2.34%) |
Oct 07, 2022 | 27.34 | 27.46 | 26.71 | 27.30 | 580,093 | -0.76(-2.71%) |
Oct 06, 2022 | 28.41 | 29.20 | 27.57 | 28.06 | 289,921 | -0.61(-2.13%) |
Oct 05, 2022 | 29.26 | 29.45 | 28.12 | 28.67 | 463,958 | -1.20(-4.02%) |
Oct 04, 2022 | 28.51 | 29.92 | 28.48 | 29.87 | 509,537 | +2.42(+8.82%) |