Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.65 | 24.81 | 24.60 | 24.81 | 20,774 | -0.08(-0.33%) |
Dec 29, 2022 | 24.61 | 24.93 | 24.60 | 24.90 | 20,071 | +0.39(+1.60%) |
Dec 28, 2022 | 24.86 | 24.86 | 24.47 | 24.50 | 41,235 | -0.34(-1.37%) |
Dec 27, 2022 | 24.79 | 25.11 | 23.67 | 24.84 | 32,811 | +0.01(+0.04%) |
Dec 23, 2022 | 24.68 | 24.87 | 24.67 | 24.83 | 61,941 | +0.09(+0.38%) |
Dec 22, 2022 | 24.69 | 24.74 | 24.47 | 24.74 | 21,228 | -0.31(-1.23%) |
Dec 21, 2022 | 24.93 | 25.14 | 24.93 | 25.05 | 228,492 | +0.27(+1.08%) |
Dec 20, 2022 | 24.79 | 24.85 | 24.73 | 24.78 | 13,888 | +0.07(+0.27%) |
Dec 19, 2022 | 25.01 | 25.01 | 24.71 | 24.71 | 57,611 | -0.31(-1.25%) |
Dec 16, 2022 | 25.11 | 25.11 | 24.87 | 25.03 | 129,926 | -0.22(-0.86%) |
Dec 15, 2022 | 25.47 | 25.47 | 25.23 | 25.24 | 37,304 | -0.67(-2.57%) |
Dec 14, 2022 | 26.04 | 26.50 | 25.85 | 25.91 | 16,205 | -0.30(-1.13%) |
Dec 13, 2022 | 26.70 | 26.81 | 26.07 | 26.20 | 32,026 | +0.19(+0.75%) |
Dec 12, 2022 | 25.72 | 26.01 | 25.72 | 26.01 | 31,192 | +0.34(+1.31%) |
Dec 09, 2022 | 25.81 | 25.89 | 25.67 | 25.67 | 12,688 | -0.16(-0.61%) |
Dec 08, 2022 | 25.87 | 25.87 | 25.75 | 25.83 | 10,870 | +0.17(+0.65%) |
Dec 07, 2022 | 25.61 | 25.80 | 25.61 | 25.66 | 357,984 | -0.02(-0.07%) |
Dec 06, 2022 | 26.00 | 26.00 | 25.66 | 25.68 | 8,036 | -0.36(-1.39%) |
Dec 05, 2022 | 26.21 | 26.33 | 25.99 | 26.04 | 38,098 | -0.46(-1.72%) |
Dec 02, 2022 | 26.24 | 26.53 | 26.14 | 26.50 | 18,453 | -0.10(-0.38%) |
Dec 01, 2022 | 26.63 | 26.71 | 26.47 | 26.60 | 29,202 | +0.10(+0.38%) |
Nov 30, 2022 | 26.10 | 26.50 | 25.72 | 26.50 | 10,328 | +0.71(+2.76%) |
Nov 29, 2022 | 25.94 | 25.94 | 25.71 | 25.79 | 1,137 | -0.04(-0.17%) |
Nov 28, 2022 | 26.01 | 26.05 | 25.79 | 25.83 | 5,649 | -0.41(-1.57%) |
Nov 25, 2022 | 26.13 | 26.26 | 26.13 | 26.25 | 792 | -0.01(-0.05%) |
Nov 23, 2022 | 26.27 | 26.29 | 26.14 | 26.26 | 5,283 | +0.13(+0.50%) |
Nov 22, 2022 | 25.93 | 26.13 | 25.93 | 26.13 | 11,249 | +0.35(+1.36%) |
Nov 21, 2022 | 25.83 | 25.84 | 25.74 | 25.78 | 7,608 | -0.08(-0.32%) |
Nov 18, 2022 | 25.83 | 25.90 | 25.75 | 25.86 | 31,486 | +0.08(+0.33%) |
Nov 17, 2022 | 25.49 | 25.89 | 25.49 | 25.77 | 5,043 | -0.12(-0.47%) |
Nov 16, 2022 | 25.94 | 25.98 | 25.85 | 25.90 | 8,462 | -0.15(-0.59%) |
Nov 15, 2022 | 26.26 | 26.30 | 25.93 | 26.05 | 3,802 | +0.14(+0.56%) |
Nov 14, 2022 | 25.99 | 26.21 | 25.90 | 25.90 | 3,511 | -0.17(-0.67%) |
Nov 11, 2022 | 25.95 | 26.18 | 25.87 | 26.08 | 4,031 | +0.26(+1.01%) |
Nov 10, 2022 | 25.31 | 25.82 | 25.26 | 25.82 | 19,647 | +1.19(+4.82%) |
Nov 09, 2022 | 25.03 | 25.03 | 24.63 | 24.63 | 3,720 | -0.55(-2.18%) |
Nov 08, 2022 | 25.31 | 25.31 | 25.03 | 25.18 | 4,746 | +0.16(+0.65%) |
Nov 07, 2022 | 25.09 | 25.09 | 24.76 | 25.02 | 41,958 | +0.30(+1.21%) |
Nov 04, 2022 | 24.66 | 24.91 | 24.55 | 24.72 | 16,095 | +0.01(+0.04%) |
Nov 03, 2022 | 24.75 | 24.82 | 24.71 | 24.71 | 15,078 | -0.27(-1.07%) |
Nov 02, 2022 | 25.43 | 25.47 | 24.97 | 24.97 | 7,954 | -0.67(-2.61%) |
Nov 01, 2022 | 25.58 | 25.64 | 25.53 | 25.64 | 17,597 | +0.00(+0.01%) |
Oct 31, 2022 | 25.63 | 25.75 | 25.58 | 25.64 | 101,945 | -0.19(-0.75%) |
Oct 28, 2022 | 25.42 | 25.87 | 25.42 | 25.83 | 130,175 | +0.63(+2.50%) |
Oct 27, 2022 | 25.49 | 25.59 | 25.20 | 25.20 | 16,521 | -0.28(-1.09%) |
Oct 26, 2022 | 25.78 | 25.82 | 25.48 | 25.48 | 4,868 | -0.20(-0.79%) |
Oct 25, 2022 | 25.50 | 25.68 | 25.50 | 25.68 | 999,117 | +0.38(+1.49%) |
Oct 24, 2022 | 25.22 | 25.35 | 25.14 | 25.31 | 28,822 | +0.23(+0.93%) |
Oct 21, 2022 | 24.79 | 25.10 | 24.79 | 25.07 | 949 | +0.72(+2.95%) |
Oct 20, 2022 | 24.54 | 24.83 | 24.35 | 24.35 | 9,856 | -0.24(-0.99%) |
Oct 19, 2022 | 24.83 | 24.83 | 24.55 | 24.60 | 7,354 | -0.21(-0.85%) |
Oct 18, 2022 | 25.03 | 25.03 | 24.72 | 24.81 | 6,537 | +0.22(+0.90%) |
Oct 17, 2022 | 24.66 | 24.73 | 24.50 | 24.59 | 2,659 | +0.49(+2.05%) |
Oct 14, 2022 | 24.84 | 24.84 | 24.06 | 24.09 | 4,720 | -0.63(-2.56%) |
Oct 13, 2022 | 24.04 | 24.79 | 24.03 | 24.73 | 13,306 | +0.40(+1.66%) |
Oct 12, 2022 | 24.54 | 24.54 | 24.32 | 24.32 | 3,692 | -0.22(-0.88%) |
Oct 11, 2022 | 24.48 | 24.64 | 24.48 | 24.54 | 3,296 | -0.07(-0.30%) |
Oct 10, 2022 | 24.75 | 24.75 | 24.53 | 24.61 | 18,174 | -0.15(-0.60%) |
Oct 07, 2022 | 25.22 | 25.22 | 24.76 | 24.76 | 9,806 | -0.63(-2.48%) |
Oct 06, 2022 | 25.59 | 25.59 | 25.32 | 25.39 | 9,266 | -0.14(-0.53%) |
Oct 05, 2022 | 25.36 | 25.54 | 25.25 | 25.53 | 17,920 | -0.05(-0.20%) |
Oct 04, 2022 | 25.62 | 25.62 | 25.48 | 25.58 | 11,418 | +0.07(+0.29%) |