Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 22.20 | 23.40 | 22.20 | 23.20 | 25,745 | +0.80(+3.57%) |
Dec 29, 2022 | 22.00 | 23.20 | 21.60 | 22.40 | 36,404 | +0.40(+1.82%) |
Dec 28, 2022 | 22.40 | 23.00 | 22.00 | 22.00 | 22,822 | -0.80(-3.51%) |
Dec 27, 2022 | 23.60 | 23.60 | 22.40 | 22.80 | 45,280 | -0.60(-2.56%) |
Dec 23, 2022 | 23.60 | 23.60 | 22.60 | 23.40 | 22,152 | -0.40(-1.68%) |
Dec 22, 2022 | 23.80 | 24.40 | 23.60 | 23.80 | 4,678 | -0.40(-1.65%) |
Dec 21, 2022 | 23.60 | 24.20 | 23.60 | 24.20 | 6,830 | +0.40(+1.68%) |
Dec 20, 2022 | 24.00 | 24.40 | 23.40 | 23.80 | 13,086 | -0.60(-2.46%) |
Dec 19, 2022 | 25.80 | 26.20 | 23.80 | 24.40 | 14,571 | -0.60(-2.40%) |
Dec 16, 2022 | 24.60 | 26.40 | 24.00 | 25.00 | 10,704 | +0.20(+0.81%) |
Dec 15, 2022 | 25.40 | 25.80 | 24.80 | 24.80 | 8,581 | -1.40(-5.34%) |
Dec 14, 2022 | 27.60 | 28.18 | 25.80 | 26.20 | 25,001 | -1.20(-4.38%) |
Dec 13, 2022 | 27.40 | 28.60 | 27.00 | 27.40 | 18,487 | +1.00(+3.79%) |
Dec 12, 2022 | 25.20 | 26.40 | 24.60 | 26.40 | 38,459 | +2.60(+10.92%) |
Dec 09, 2022 | 24.00 | 24.40 | 22.80 | 23.80 | 87,986 | +1.80(+8.18%) |
Dec 08, 2022 | 23.40 | 24.80 | 21.60 | 22.00 | 36,921 | -1.40(-5.98%) |
Dec 07, 2022 | 25.00 | 25.80 | 23.20 | 23.40 | 9,207 | -1.80(-7.14%) |
Dec 06, 2022 | 25.00 | 26.20 | 22.00 | 25.20 | 133,577 | -0.20(-0.79%) |
Dec 05, 2022 | 27.20 | 27.20 | 25.40 | 25.40 | 15,170 | -1.80(-6.62%) |
Dec 02, 2022 | 27.20 | 27.80 | 26.80 | 27.20 | 9,106 | -0.40(-1.45%) |
Dec 01, 2022 | 27.40 | 28.60 | 26.40 | 27.60 | 32,300 | +0.60(+2.22%) |
Nov 30, 2022 | 27.80 | 28.00 | 26.60 | 27.00 | 24,715 | -0.60(-2.17%) |
Nov 29, 2022 | 28.20 | 29.10 | 26.60 | 27.60 | 20,735 | -0.20(-0.72%) |
Nov 28, 2022 | 28.40 | 29.70 | 27.78 | 27.80 | 14,292 | -1.20(-4.14%) |
Nov 25, 2022 | 28.80 | 29.60 | 28.60 | 29.00 | 3,268 | -0.20(-0.68%) |
Nov 23, 2022 | 29.80 | 30.20 | 29.00 | 29.20 | 7,936 | +0.20(+0.69%) |
Nov 22, 2022 | 29.00 | 30.20 | 28.43 | 29.00 | 7,258 | -0.60(-2.03%) |
Nov 21, 2022 | 31.00 | 31.00 | 29.20 | 29.60 | 5,052 | -0.40(-1.33%) |
Nov 18, 2022 | 29.80 | 32.00 | 29.59 | 30.00 | 10,150 | +0.20(+0.67%) |
Nov 17, 2022 | 30.40 | 32.00 | 28.40 | 29.80 | 26,758 | -1.00(-3.25%) |
Nov 16, 2022 | 32.20 | 33.60 | 30.20 | 30.80 | 10,838 | -1.80(-5.52%) |
Nov 15, 2022 | 34.00 | 34.20 | 32.00 | 32.60 | 6,714 | -1.20(-3.55%) |
Nov 14, 2022 | 29.80 | 34.00 | 29.00 | 33.80 | 16,662 | +4.40(+14.97%) |
Nov 11, 2022 | 28.40 | 29.80 | 28.20 | 29.40 | 20,830 | +1.00(+3.52%) |
Nov 10, 2022 | 27.80 | 29.13 | 26.70 | 28.40 | 12,820 | +1.60(+5.97%) |
Nov 09, 2022 | 24.40 | 27.56 | 24.40 | 26.80 | 12,882 | +1.20(+4.69%) |
Nov 08, 2022 | 24.60 | 27.20 | 24.00 | 25.60 | 23,670 | +1.60(+6.67%) |
Nov 07, 2022 | 21.00 | 24.60 | 20.60 | 24.00 | 45,121 | +3.60(+17.65%) |
Nov 04, 2022 | 21.00 | 21.60 | 20.00 | 20.40 | 22,684 | -0.60(-2.86%) |
Nov 03, 2022 | 22.80 | 22.80 | 20.90 | 21.00 | 7,871 | -1.60(-7.08%) |
Nov 02, 2022 | 24.00 | 24.00 | 22.60 | 22.60 | 4,638 | -1.60(-6.61%) |
Nov 01, 2022 | 24.60 | 25.00 | 24.00 | 24.20 | 9,072 | +0.00(+0.00%) |
Oct 31, 2022 | 23.60 | 24.60 | 23.60 | 24.20 | 10,829 | +0.60(+2.54%) |
Oct 28, 2022 | 23.00 | 24.20 | 22.40 | 23.60 | 6,312 | +0.40(+1.72%) |
Oct 27, 2022 | 24.20 | 24.40 | 23.20 | 23.20 | 3,705 | -1.00(-4.13%) |
Oct 26, 2022 | 24.00 | 24.80 | 23.20 | 24.20 | 5,989 | -0.20(-0.82%) |
Oct 25, 2022 | 23.80 | 25.00 | 23.60 | 24.40 | 13,996 | +0.80(+3.39%) |
Oct 24, 2022 | 23.60 | 23.60 | 22.40 | 23.60 | 10,023 | +0.60(+2.61%) |
Oct 21, 2022 | 23.40 | 23.40 | 22.60 | 23.00 | 6,898 | +0.00(+0.00%) |
Oct 20, 2022 | 22.80 | 23.20 | 22.40 | 23.00 | 15,062 | +0.60(+2.68%) |
Oct 19, 2022 | 23.40 | 23.40 | 22.20 | 22.40 | 27,420 | -1.00(-4.27%) |
Oct 18, 2022 | 23.60 | 24.00 | 23.20 | 23.40 | 10,551 | -0.20(-0.85%) |
Oct 17, 2022 | 23.00 | 24.40 | 23.00 | 23.60 | 13,915 | +0.80(+3.51%) |
Oct 14, 2022 | 25.00 | 25.00 | 22.80 | 22.80 | 20,197 | -2.00(-8.06%) |
Oct 13, 2022 | 25.60 | 26.00 | 24.40 | 24.80 | 14,850 | -1.60(-6.06%) |
Oct 12, 2022 | 25.00 | 26.60 | 24.60 | 26.40 | 31,132 | +1.00(+3.94%) |
Oct 11, 2022 | 27.60 | 27.70 | 25.00 | 25.40 | 23,531 | -2.60(-9.29%) |
Oct 10, 2022 | 29.40 | 29.40 | 27.60 | 28.00 | 22,490 | -1.20(-4.11%) |
Oct 07, 2022 | 30.40 | 30.40 | 29.00 | 29.20 | 32,407 | -1.00(-3.31%) |
Oct 06, 2022 | 33.60 | 33.60 | 29.60 | 30.20 | 28,504 | -0.80(-2.58%) |
Oct 05, 2022 | 31.00 | 31.40 | 29.60 | 31.00 | 15,373 | +0.00(+0.00%) |
Oct 04, 2022 | 33.20 | 33.70 | 30.00 | 31.00 | 25,293 | -1.20(-3.73%) |