Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.47 | 25.49 | 25.30 | 25.49 | 2,979 | -0.18(-0.71%) |
Dec 29, 2022 | 25.04 | 25.74 | 25.04 | 25.67 | 1,053 | +0.49(+1.94%) |
Dec 28, 2022 | 25.42 | 25.42 | 25.16 | 25.18 | 3,377 | -0.52(-2.04%) |
Dec 27, 2022 | 25.76 | 25.76 | 25.70 | 25.70 | 322 | -0.01(-0.06%) |
Dec 23, 2022 | 25.59 | 25.72 | 25.59 | 25.72 | 6,923 | +0.06(+0.24%) |
Dec 22, 2022 | 25.57 | 25.66 | 25.33 | 25.66 | 2,760 | -0.28(-1.10%) |
Dec 21, 2022 | 25.97 | 26.05 | 25.92 | 25.94 | 6,017 | +0.43(+1.68%) |
Dec 20, 2022 | 25.51 | 25.63 | 25.51 | 25.51 | 3,042 | +0.20(+0.78%) |
Dec 19, 2022 | 25.85 | 25.85 | 25.19 | 25.31 | 5,147 | -0.30(-1.16%) |
Dec 16, 2022 | 25.53 | 25.61 | 25.49 | 25.61 | 3,314 | -0.09(-0.35%) |
Dec 15, 2022 | 25.66 | 25.78 | 25.64 | 25.70 | 2,693 | -0.55(-2.09%) |
Dec 14, 2022 | 26.45 | 26.48 | 26.20 | 26.25 | 1,653 | -0.15(-0.55%) |
Dec 13, 2022 | 26.69 | 27.07 | 26.40 | 26.40 | 3,206 | +0.14(+0.52%) |
Dec 12, 2022 | 25.99 | 26.28 | 25.99 | 26.26 | 8,065 | +0.07(+0.25%) |
Dec 09, 2022 | 26.45 | 26.45 | 26.19 | 26.19 | 1,776 | -0.21(-0.81%) |
Dec 08, 2022 | 26.53 | 26.55 | 26.32 | 26.41 | 33,438 | +0.10(+0.37%) |
Dec 07, 2022 | 26.33 | 26.43 | 26.28 | 26.31 | 3,811 | -0.02(-0.09%) |
Dec 06, 2022 | 26.33 | 26.33 | 26.33 | 26.33 | 216 | -0.21(-0.78%) |
Dec 05, 2022 | 26.88 | 26.88 | 26.49 | 26.54 | 2,989 | -0.49(-1.80%) |
Dec 02, 2022 | 26.84 | 27.03 | 26.84 | 27.03 | 2,967 | -0.01(-0.04%) |
Dec 01, 2022 | 27.12 | 27.19 | 26.94 | 27.04 | 2,005 | +0.10(+0.35%) |
Nov 30, 2022 | 26.12 | 26.94 | 26.12 | 26.94 | 919 | +0.60(+2.29%) |
Nov 29, 2022 | 26.35 | 26.36 | 26.28 | 26.34 | 628 | +0.13(+0.50%) |
Nov 28, 2022 | 26.60 | 26.60 | 26.16 | 26.21 | 3,572 | -0.45(-1.68%) |
Nov 25, 2022 | 26.68 | 26.71 | 26.66 | 26.66 | 1,343 | -0.02(-0.08%) |
Nov 23, 2022 | 26.63 | 26.73 | 26.53 | 26.68 | 2,298 | +0.12(+0.44%) |
Nov 22, 2022 | 26.71 | 26.71 | 26.40 | 26.56 | 6,321 | +0.43(+1.64%) |
Nov 21, 2022 | 26.00 | 26.14 | 26.00 | 26.13 | 1,064 | +0.26(+1.02%) |
Nov 18, 2022 | 25.80 | 25.87 | 25.71 | 25.87 | 1,037 | +0.01(+0.05%) |
Nov 17, 2022 | 25.58 | 25.85 | 25.55 | 25.85 | 17,877 | -0.17(-0.65%) |
Nov 16, 2022 | 26.11 | 26.11 | 26.01 | 26.02 | 1,646 | -0.33(-1.24%) |
Nov 15, 2022 | 26.88 | 26.88 | 26.27 | 26.35 | 3,255 | +0.30(+1.13%) |
Nov 14, 2022 | 26.15 | 26.38 | 26.05 | 26.05 | 1,986 | -0.24(-0.91%) |
Nov 11, 2022 | 26.18 | 26.29 | 25.85 | 26.29 | 4,800 | +0.49(+1.90%) |
Nov 10, 2022 | 25.49 | 25.80 | 25.33 | 25.80 | 2,333 | +1.40(+5.74%) |
Nov 09, 2022 | 24.53 | 24.73 | 24.30 | 24.40 | 1,864 | -0.36(-1.47%) |
Nov 08, 2022 | 24.70 | 25.04 | 24.70 | 24.76 | 2,974 | +0.07(+0.28%) |
Nov 07, 2022 | 24.50 | 24.78 | 24.50 | 24.70 | 2,151 | +0.24(+1.00%) |
Nov 04, 2022 | 24.57 | 24.57 | 24.06 | 24.45 | 894 | +0.53(+2.23%) |
Nov 03, 2022 | 23.69 | 24.09 | 23.69 | 23.92 | 7,539 | +0.02(+0.10%) |
Nov 02, 2022 | 24.42 | 24.42 | 23.89 | 23.89 | 1,671 | -0.58(-2.39%) |
Nov 01, 2022 | 24.38 | 24.48 | 24.38 | 24.48 | 941 | +0.26(+1.07%) |
Oct 31, 2022 | 24.30 | 24.30 | 24.22 | 24.22 | 1,466 | -0.12(-0.51%) |
Oct 28, 2022 | 23.86 | 24.34 | 23.86 | 24.34 | 4,461 | +0.53(+2.22%) |
Oct 27, 2022 | 24.07 | 24.07 | 23.82 | 23.82 | 1,457 | -0.17(-0.70%) |
Oct 26, 2022 | 24.08 | 24.27 | 23.98 | 23.98 | 2,033 | +0.10(+0.44%) |
Oct 25, 2022 | 23.66 | 23.88 | 23.66 | 23.88 | 1,492 | +0.45(+1.92%) |
Oct 24, 2022 | 23.24 | 23.49 | 23.24 | 23.43 | 2,079 | +0.22(+0.95%) |
Oct 21, 2022 | 22.50 | 23.21 | 22.50 | 23.21 | 30,056 | +0.60(+2.65%) |
Oct 20, 2022 | 22.88 | 22.88 | 22.59 | 22.61 | 1,151 | -0.06(-0.28%) |
Oct 19, 2022 | 23.23 | 23.23 | 22.67 | 22.68 | 775 | -0.43(-1.84%) |
Oct 18, 2022 | 23.33 | 23.33 | 23.10 | 23.10 | 1,681 | +0.12(+0.51%) |
Oct 17, 2022 | 22.96 | 23.00 | 22.96 | 22.98 | 1,085 | +0.64(+2.88%) |
Oct 14, 2022 | 23.04 | 23.04 | 22.32 | 22.34 | 4,528 | -0.56(-2.44%) |
Oct 13, 2022 | 22.30 | 22.96 | 22.30 | 22.90 | 6,906 | +0.46(+2.05%) |
Oct 12, 2022 | 22.42 | 22.45 | 22.41 | 22.44 | 1,222 | -0.00(-0.00%) |
Oct 11, 2022 | 22.27 | 22.72 | 22.27 | 22.44 | 11,430 | -0.01(-0.04%) |
Oct 10, 2022 | 22.45 | 22.51 | 22.36 | 22.45 | 1,744 | +0.00(+0.01%) |
Oct 07, 2022 | 22.53 | 22.53 | 22.45 | 22.45 | 410 | -0.60(-2.60%) |
Oct 06, 2022 | 23.00 | 23.19 | 23.00 | 23.04 | 5,184 | -0.15(-0.63%) |
Oct 05, 2022 | 22.91 | 23.33 | 22.90 | 23.19 | 27,249 | -0.12(-0.53%) |
Oct 04, 2022 | 23.30 | 23.31 | 23.21 | 23.31 | 1,739 | +0.67(+2.96%) |