Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.49 | 25.58 | 24.53 | 24.85 | 316,420 | -0.78(-3.06%) |
Dec 29, 2022 | 25.58 | 26.22 | 25.57 | 25.64 | 189,587 | +0.04(+0.16%) |
Dec 28, 2022 | 26.14 | 26.14 | 25.18 | 25.60 | 217,307 | -0.56(-2.12%) |
Dec 27, 2022 | 26.31 | 26.73 | 26.09 | 26.15 | 148,089 | -0.10(-0.38%) |
Dec 23, 2022 | 25.58 | 26.25 | 25.38 | 26.25 | 99,264 | +0.70(+2.76%) |
Dec 22, 2022 | 26.25 | 26.26 | 24.84 | 25.55 | 238,609 | -0.63(-2.39%) |
Dec 21, 2022 | 25.61 | 26.49 | 25.43 | 26.17 | 212,180 | +1.04(+4.15%) |
Dec 20, 2022 | 24.84 | 25.45 | 24.84 | 25.13 | 166,896 | +0.15(+0.60%) |
Dec 19, 2022 | 25.75 | 25.75 | 24.81 | 24.98 | 243,662 | -0.59(-2.29%) |
Dec 16, 2022 | 25.80 | 25.95 | 25.08 | 25.57 | 367,451 | -0.80(-3.05%) |
Dec 15, 2022 | 25.75 | 26.67 | 25.46 | 26.37 | 301,627 | -0.28(-1.04%) |
Dec 14, 2022 | 27.55 | 28.08 | 26.12 | 26.65 | 293,701 | -1.11(-4.00%) |
Dec 13, 2022 | 27.64 | 28.24 | 27.35 | 27.76 | 374,365 | +0.66(+2.45%) |
Dec 12, 2022 | 27.03 | 27.32 | 26.73 | 27.09 | 228,710 | +0.26(+0.96%) |
Dec 09, 2022 | 27.30 | 27.77 | 26.76 | 26.84 | 274,401 | -0.53(-1.92%) |
Dec 08, 2022 | 27.56 | 27.82 | 27.03 | 27.36 | 330,292 | +0.24(+0.88%) |
Dec 07, 2022 | 26.77 | 27.31 | 26.63 | 27.12 | 367,092 | +0.22(+0.81%) |
Dec 06, 2022 | 27.33 | 27.54 | 26.20 | 26.91 | 551,159 | -0.63(-2.31%) |
Dec 05, 2022 | 29.86 | 30.24 | 26.97 | 27.54 | 791,226 | -1.88(-6.37%) |
Dec 02, 2022 | 27.98 | 29.76 | 27.98 | 29.42 | 898,783 | +1.04(+3.67%) |
Dec 01, 2022 | 28.10 | 28.85 | 27.82 | 28.37 | 313,598 | +0.24(+0.85%) |
Nov 30, 2022 | 29.00 | 29.29 | 27.69 | 28.14 | 787,222 | -0.46(-1.60%) |
Nov 29, 2022 | 28.12 | 28.78 | 28.12 | 28.59 | 365,768 | +0.49(+1.73%) |
Nov 28, 2022 | 28.62 | 29.31 | 27.75 | 28.11 | 340,999 | -1.40(-4.74%) |
Nov 25, 2022 | 28.92 | 29.82 | 28.89 | 29.51 | 134,483 | +0.60(+2.06%) |
Nov 23, 2022 | 29.87 | 30.88 | 28.88 | 28.91 | 616,877 | -0.85(-2.87%) |
Nov 22, 2022 | 27.69 | 29.87 | 27.49 | 29.76 | 850,866 | +2.61(+9.61%) |
Nov 21, 2022 | 27.03 | 27.47 | 25.99 | 27.15 | 339,053 | +0.22(+0.83%) |
Nov 18, 2022 | 26.28 | 27.48 | 25.69 | 26.93 | 396,511 | +0.71(+2.72%) |
Nov 17, 2022 | 26.32 | 26.81 | 25.62 | 26.22 | 263,259 | -0.41(-1.53%) |
Nov 16, 2022 | 25.94 | 26.78 | 25.57 | 26.62 | 369,223 | +0.49(+1.86%) |
Nov 15, 2022 | 25.82 | 26.39 | 25.31 | 26.14 | 390,937 | +0.41(+1.58%) |
Nov 14, 2022 | 25.78 | 26.22 | 24.87 | 25.73 | 517,093 | -0.14(-0.54%) |
Nov 11, 2022 | 26.75 | 26.75 | 25.64 | 25.87 | 605,523 | -0.58(-2.21%) |
Nov 10, 2022 | 26.27 | 26.95 | 25.30 | 26.46 | 830,204 | +1.53(+6.12%) |
Nov 09, 2022 | 25.55 | 25.80 | 24.46 | 24.93 | 694,601 | -1.22(-4.66%) |
Nov 08, 2022 | 26.92 | 26.93 | 26.05 | 26.15 | 445,519 | -0.65(-2.44%) |
Nov 07, 2022 | 26.64 | 27.16 | 26.40 | 26.80 | 406,714 | +0.42(+1.58%) |
Nov 04, 2022 | 26.01 | 27.12 | 25.70 | 26.39 | 322,274 | +0.75(+2.94%) |
Nov 03, 2022 | 25.41 | 26.25 | 25.39 | 25.63 | 381,718 | -0.02(-0.08%) |
Nov 02, 2022 | 26.28 | 26.85 | 25.59 | 25.65 | 330,317 | -0.93(-3.50%) |
Nov 01, 2022 | 28.03 | 28.14 | 26.51 | 26.58 | 546,667 | -0.79(-2.90%) |
Oct 31, 2022 | 26.47 | 27.75 | 26.47 | 27.38 | 1,157,459 | +0.91(+3.45%) |
Oct 28, 2022 | 27.06 | 27.41 | 26.19 | 26.47 | 421,652 | +0.24(+0.91%) |
Oct 27, 2022 | 26.58 | 26.92 | 26.13 | 26.23 | 465,939 | -0.05(-0.19%) |
Oct 26, 2022 | 26.18 | 27.24 | 25.95 | 26.28 | 608,977 | +0.40(+1.53%) |
Oct 25, 2022 | 25.18 | 26.50 | 25.18 | 25.88 | 626,074 | +0.60(+2.39%) |
Oct 24, 2022 | 25.52 | 26.19 | 25.12 | 25.28 | 324,430 | -0.03(-0.12%) |
Oct 21, 2022 | 24.42 | 25.35 | 24.19 | 25.31 | 225,691 | +0.77(+3.15%) |
Oct 20, 2022 | 24.63 | 25.19 | 24.25 | 24.53 | 181,376 | +0.07(+0.28%) |
Oct 19, 2022 | 23.74 | 24.48 | 23.52 | 24.46 | 186,061 | +0.72(+3.05%) |
Oct 18, 2022 | 23.99 | 24.30 | 23.52 | 23.74 | 200,241 | +0.23(+0.97%) |
Oct 17, 2022 | 23.04 | 24.17 | 23.04 | 23.51 | 619,227 | +0.86(+3.81%) |
Oct 14, 2022 | 23.46 | 23.61 | 22.31 | 22.65 | 276,062 | -0.74(-3.18%) |
Oct 13, 2022 | 22.49 | 23.80 | 22.08 | 23.39 | 356,357 | +0.59(+2.61%) |
Oct 12, 2022 | 23.24 | 23.42 | 22.49 | 22.80 | 283,783 | -0.43(-1.84%) |
Oct 11, 2022 | 22.68 | 23.24 | 21.68 | 23.22 | 411,245 | +0.21(+0.90%) |
Oct 10, 2022 | 24.10 | 25.09 | 22.82 | 23.02 | 392,270 | -0.96(-4.01%) |
Oct 07, 2022 | 23.72 | 24.71 | 23.37 | 23.98 | 461,428 | -0.07(-0.29%) |
Oct 06, 2022 | 24.09 | 25.10 | 23.94 | 24.05 | 476,372 | -0.28(-1.14%) |
Oct 05, 2022 | 25.16 | 25.22 | 23.97 | 24.32 | 452,440 | -0.88(-3.50%) |
Oct 04, 2022 | 24.98 | 25.52 | 24.51 | 25.21 | 297,509 | +0.74(+3.04%) |