Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 23.36 | 23.66 | 23.27 | 23.64 | 381,076 | +0.15(+0.66%) |
Dec 29, 2022 | 23.01 | 23.60 | 22.89 | 23.48 | 827,990 | +0.38(+1.63%) |
Dec 28, 2022 | 23.97 | 23.97 | 23.05 | 23.11 | 442,872 | -1.01(-4.20%) |
Dec 27, 2022 | 24.06 | 24.19 | 23.89 | 24.12 | 514,908 | +0.18(+0.77%) |
Dec 23, 2022 | 23.31 | 23.95 | 23.20 | 23.94 | 381,162 | +0.86(+3.72%) |
Dec 22, 2022 | 23.78 | 23.78 | 22.59 | 23.08 | 1,070,167 | -0.72(-3.01%) |
Dec 21, 2022 | 23.64 | 23.84 | 23.33 | 23.79 | 581,302 | +0.62(+2.68%) |
Dec 20, 2022 | 22.87 | 23.29 | 22.84 | 23.17 | 449,760 | +0.20(+0.87%) |
Dec 19, 2022 | 23.43 | 23.57 | 22.82 | 22.97 | 444,626 | -0.36(-1.55%) |
Dec 16, 2022 | 23.19 | 23.37 | 22.87 | 23.34 | 972,248 | -0.40(-1.69%) |
Dec 15, 2022 | 23.48 | 23.77 | 23.25 | 23.74 | 497,692 | -0.02(-0.08%) |
Dec 14, 2022 | 23.98 | 24.12 | 23.45 | 23.76 | 681,236 | -0.08(-0.32%) |
Dec 13, 2022 | 23.99 | 24.16 | 23.62 | 23.83 | 700,830 | +0.43(+1.83%) |
Dec 12, 2022 | 22.95 | 23.50 | 22.86 | 23.40 | 1,061,283 | +0.67(+2.94%) |
Dec 09, 2022 | 23.10 | 23.36 | 22.72 | 22.74 | 622,928 | -0.33(-1.45%) |
Dec 08, 2022 | 23.99 | 24.12 | 22.97 | 23.07 | 977,579 | -0.45(-1.91%) |
Dec 07, 2022 | 23.78 | 23.99 | 23.35 | 23.52 | 951,171 | -0.20(-0.84%) |
Dec 06, 2022 | 24.18 | 24.62 | 23.54 | 23.72 | 1,039,673 | -0.72(-2.93%) |
Dec 05, 2022 | 25.65 | 25.86 | 24.26 | 24.43 | 799,741 | -1.01(-3.97%) |
Dec 02, 2022 | 25.32 | 25.61 | 25.23 | 25.45 | 709,460 | -0.10(-0.37%) |
Dec 01, 2022 | 26.20 | 26.31 | 25.50 | 25.54 | 749,301 | -0.45(-1.73%) |
Nov 30, 2022 | 26.05 | 26.12 | 25.43 | 25.99 | 550,929 | +0.29(+1.11%) |
Nov 29, 2022 | 25.57 | 25.86 | 25.38 | 25.70 | 894,567 | +0.45(+1.78%) |
Nov 28, 2022 | 25.24 | 25.60 | 25.06 | 25.25 | 712,551 | -0.77(-2.97%) |
Nov 25, 2022 | 26.13 | 26.30 | 25.99 | 26.03 | 152,366 | -0.05(-0.18%) |
Nov 23, 2022 | 26.07 | 26.33 | 25.77 | 26.07 | 463,431 | -0.31(-1.19%) |
Nov 22, 2022 | 25.78 | 26.42 | 25.76 | 26.39 | 820,728 | +0.93(+3.67%) |
Nov 21, 2022 | 25.32 | 25.52 | 24.45 | 25.45 | 1,386,012 | -0.41(-1.59%) |
Nov 18, 2022 | 25.57 | 25.94 | 25.07 | 25.86 | 745,039 | -0.31(-1.17%) |
Nov 17, 2022 | 25.81 | 26.17 | 25.58 | 26.17 | 1,280,935 | -0.08(-0.29%) |
Nov 16, 2022 | 26.69 | 26.69 | 26.09 | 26.25 | 930,857 | -0.79(-2.93%) |
Nov 15, 2022 | 26.65 | 27.09 | 26.40 | 27.04 | 883,484 | +0.59(+2.24%) |
Nov 14, 2022 | 26.81 | 27.27 | 26.45 | 26.45 | 793,256 | -0.42(-1.56%) |
Nov 11, 2022 | 26.63 | 27.09 | 26.48 | 26.87 | 882,356 | +0.73(+2.81%) |
Nov 10, 2022 | 25.87 | 26.14 | 25.37 | 26.13 | 931,492 | +0.89(+3.51%) |
Nov 09, 2022 | 26.53 | 26.55 | 25.18 | 25.24 | 1,501,278 | -1.81(-6.70%) |
Nov 08, 2022 | 27.07 | 27.16 | 26.55 | 27.06 | 1,284,578 | -0.16(-0.60%) |
Nov 07, 2022 | 26.77 | 27.36 | 26.71 | 27.22 | 1,420,939 | +0.73(+2.74%) |
Nov 04, 2022 | 26.64 | 26.99 | 25.90 | 26.49 | 2,429,228 | +0.53(+2.06%) |
Nov 03, 2022 | 25.35 | 26.11 | 25.25 | 25.96 | 945,165 | +0.40(+1.57%) |
Nov 02, 2022 | 26.11 | 25.46 | 25.56 | 1,318,291 | -0.63(-2.40%) | |
Nov 01, 2022 | 26.51 | 26.56 | 26.09 | 26.19 | 856,238 | +0.14(+0.55%) |
Oct 31, 2022 | 25.44 | 26.28 | 25.42 | 26.05 | 904,024 | +0.48(+1.87%) |
Oct 28, 2022 | 25.92 | 26.09 | 24.97 | 25.57 | 958,125 | -0.13(-0.52%) |
Oct 27, 2022 | 26.27 | 26.53 | 25.68 | 25.70 | 1,142,888 | -0.20(-0.77%) |
Oct 26, 2022 | 25.66 | 26.18 | 25.63 | 25.90 | 2,153,432 | +0.36(+1.42%) |
Oct 25, 2022 | 25.20 | 25.59 | 25.01 | 25.54 | 1,630,424 | +0.31(+1.21%) |
Oct 24, 2022 | 25.23 | 25.48 | 25.01 | 25.24 | 4,394,485 | +0.01(+0.04%) |
Oct 21, 2022 | 24.94 | 25.24 | 24.51 | 25.23 | 1,267,154 | +0.46(+1.85%) |
Oct 20, 2022 | 25.29 | 25.48 | 24.67 | 24.77 | 1,072,691 | -0.21(-0.84%) |
Oct 19, 2022 | 24.38 | 25.09 | 24.23 | 24.98 | 1,510,752 | +0.56(+2.31%) |
Oct 18, 2022 | 24.42 | 24.74 | 23.97 | 24.41 | 2,009,214 | +0.23(+0.95%) |
Oct 17, 2022 | 24.10 | 24.51 | 23.96 | 24.19 | 825,339 | +0.35(+1.48%) |
Oct 14, 2022 | 24.76 | 25.05 | 23.79 | 23.83 | 2,403,796 | -1.16(-4.66%) |
Oct 13, 2022 | 23.74 | 25.15 | 23.70 | 25.00 | 1,892,656 | +0.81(+3.35%) |
Oct 12, 2022 | 23.83 | 24.36 | 23.52 | 24.19 | 712,132 | +0.22(+0.92%) |
Oct 11, 2022 | 23.66 | 24.46 | 23.48 | 23.97 | 1,367,507 | -0.19(-0.79%) |
Oct 10, 2022 | 24.75 | 25.16 | 24.05 | 24.16 | 1,768,862 | -0.60(-2.43%) |
Oct 07, 2022 | 24.90 | 25.40 | 24.57 | 24.76 | 2,023,364 | -0.18(-0.73%) |
Oct 06, 2022 | 24.53 | 25.10 | 24.43 | 24.94 | 1,619,774 | +0.25(+1.00%) |
Oct 05, 2022 | 24.22 | 24.85 | 23.69 | 24.69 | 1,918,967 | +0.41(+1.69%) |
Oct 04, 2022 | 23.76 | 24.28 | 23.52 | 24.28 | 2,268,700 | +1.16(+5.03%) |