Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.68 | 25.83 | 25.33 | 25.83 | 35,064 | +0.57(+2.26%) |
Dec 29, 2022 | 25.33 | 25.68 | 25.26 | 25.26 | 6,649 | -0.07(-0.29%) |
Dec 28, 2022 | 25.39 | 25.56 | 25.19 | 25.33 | 12,069 | -0.14(-0.54%) |
Dec 27, 2022 | 25.52 | 25.64 | 25.17 | 25.47 | 11,570 | -0.22(-0.84%) |
Dec 23, 2022 | 25.64 | 25.80 | 25.42 | 25.69 | 10,562 | -0.12(-0.47%) |
Dec 22, 2022 | 25.88 | 25.91 | 25.14 | 25.81 | 14,218 | -0.07(-0.29%) |
Dec 21, 2022 | 25.93 | 26.02 | 25.79 | 25.88 | 12,336 | +0.12(+0.47%) |
Dec 20, 2022 | 25.70 | 25.83 | 25.70 | 25.76 | 5,583 | -0.19(-0.75%) |
Dec 19, 2022 | 25.68 | 26.21 | 25.67 | 25.96 | 8,149 | +0.24(+0.95%) |
Dec 16, 2022 | 26.02 | 26.45 | 25.71 | 25.71 | 23,122 | -0.30(-1.17%) |
Dec 15, 2022 | 25.99 | 26.16 | 25.99 | 26.02 | 5,805 | +0.06(+0.21%) |
Dec 14, 2022 | 26.21 | 26.21 | 25.79 | 25.96 | 9,228 | -0.10(-0.38%) |
Dec 13, 2022 | 25.74 | 26.06 | 25.73 | 26.06 | 8,753 | +0.33(+1.28%) |
Dec 12, 2022 | 25.59 | 25.73 | 25.30 | 25.73 | 9,677 | +0.26(+1.01%) |
Dec 09, 2022 | 25.71 | 25.71 | 25.47 | 25.47 | 16,358 | -0.24(-0.92%) |
Dec 08, 2022 | 25.90 | 25.90 | 25.56 | 25.71 | 8,892 | -0.01(-0.05%) |
Dec 07, 2022 | 25.61 | 25.72 | 25.52 | 25.72 | 9,769 | +0.16(+0.63%) |
Dec 06, 2022 | 25.62 | 25.62 | 25.29 | 25.56 | 6,484 | +0.18(+0.70%) |
Dec 05, 2022 | 25.79 | 26.11 | 25.38 | 25.38 | 13,359 | -0.40(-1.54%) |
Dec 02, 2022 | 25.71 | 25.92 | 25.71 | 25.78 | 5,636 | +0.07(+0.28%) |
Dec 01, 2022 | 25.62 | 26.03 | 25.38 | 25.71 | 7,120 | +0.04(+0.14%) |
Nov 30, 2022 | 25.76 | 25.76 | 25.22 | 25.67 | 11,093 | +0.38(+1.50%) |
Nov 29, 2022 | 25.69 | 25.69 | 25.16 | 25.29 | 15,892 | -0.42(-1.62%) |
Nov 28, 2022 | 25.62 | 25.78 | 25.62 | 25.71 | 2,559 | -0.05(-0.18%) |
Nov 25, 2022 | 25.74 | 25.78 | 25.53 | 25.75 | 3,380 | +0.22(+0.85%) |
Nov 23, 2022 | 25.78 | 25.79 | 25.42 | 25.54 | 13,028 | -0.12(-0.48%) |
Nov 22, 2022 | 25.37 | 25.84 | 25.37 | 25.66 | 9,669 | +0.16(+0.63%) |
Nov 21, 2022 | 25.93 | 26.04 | 25.43 | 25.50 | 17,601 | -0.43(-1.65%) |
Nov 18, 2022 | 26.41 | 26.41 | 25.87 | 25.92 | 8,486 | -0.19(-0.73%) |
Nov 17, 2022 | 26.07 | 26.36 | 26.06 | 26.11 | 12,198 | +0.09(+0.35%) |
Nov 16, 2022 | 26.24 | 26.24 | 26.02 | 26.02 | 2,183 | +0.01(+0.03%) |
Nov 15, 2022 | 25.68 | 26.19 | 25.68 | 26.02 | 15,048 | +0.54(+2.13%) |
Nov 14, 2022 | 25.57 | 25.57 | 25.35 | 25.47 | 9,905 | +0.13(+0.51%) |
Nov 11, 2022 | 25.07 | 25.58 | 24.88 | 25.34 | 36,589 | +0.35(+1.40%) |
Nov 10, 2022 | 24.76 | 25.07 | 24.71 | 24.99 | 21,104 | +0.33(+1.34%) |
Nov 09, 2022 | 24.98 | 24.98 | 24.58 | 24.66 | 8,296 | -0.29(-1.17%) |
Nov 08, 2022 | 24.72 | 24.96 | 24.72 | 24.96 | 13,837 | +0.31(+1.27%) |
Nov 07, 2022 | 24.49 | 24.80 | 24.48 | 24.64 | 13,716 | +0.16(+0.64%) |
Nov 04, 2022 | 24.48 | 24.57 | 24.48 | 24.49 | 10,990 | +0.01(+0.04%) |
Nov 03, 2022 | 24.68 | 24.75 | 24.48 | 24.48 | 16,798 | -0.33(-1.35%) |
Nov 02, 2022 | 24.69 | 24.89 | 24.48 | 24.81 | 17,600 | +0.33(+1.33%) |
Nov 01, 2022 | 24.58 | 25.04 | 24.49 | 24.49 | 8,132 | -0.05(-0.18%) |
Oct 31, 2022 | 24.70 | 24.75 | 24.52 | 24.53 | 26,312 | -0.17(-0.70%) |
Oct 28, 2022 | 24.68 | 24.88 | 24.61 | 24.70 | 6,800 | +0.09(+0.37%) |
Oct 27, 2022 | 24.66 | 25.04 | 24.57 | 24.61 | 14,855 | +0.01(+0.04%) |
Oct 26, 2022 | 24.68 | 24.95 | 24.59 | 24.60 | 10,026 | -0.03(-0.11%) |
Oct 25, 2022 | 24.62 | 25.01 | 24.62 | 24.63 | 13,938 | -0.14(-0.55%) |
Oct 24, 2022 | 24.82 | 25.19 | 24.52 | 24.77 | 13,234 | -0.05(-0.18%) |
Oct 21, 2022 | 24.84 | 24.95 | 24.61 | 24.81 | 8,046 | -0.04(-0.15%) |
Oct 20, 2022 | 24.89 | 25.20 | 24.84 | 24.85 | 6,678 | -0.05(-0.18%) |
Oct 19, 2022 | 25.20 | 25.20 | 24.85 | 24.89 | 4,456 | -0.21(-0.83%) |
Oct 18, 2022 | 25.10 | 25.10 | 24.73 | 25.10 | 15,997 | +0.10(+0.41%) |
Oct 17, 2022 | 25.10 | 25.28 | 24.92 | 25.00 | 18,651 | -0.29(-1.16%) |
Oct 14, 2022 | 25.16 | 25.34 | 24.97 | 25.29 | 13,078 | +0.27(+1.09%) |
Oct 13, 2022 | 25.06 | 25.17 | 24.52 | 25.02 | 20,495 | -0.26(-1.04%) |
Oct 12, 2022 | 25.42 | 25.93 | 24.88 | 25.28 | 28,870 | +0.03(+0.11%) |
Oct 11, 2022 | 25.14 | 25.59 | 25.07 | 25.26 | 4,990 | +0.12(+0.47%) |
Oct 10, 2022 | 25.70 | 25.98 | 24.93 | 25.14 | 16,442 | -0.46(-1.80%) |
Oct 07, 2022 | 25.88 | 26.16 | 25.60 | 25.60 | 8,854 | -0.33(-1.26%) |
Oct 06, 2022 | 25.90 | 26.21 | 25.90 | 25.92 | 6,743 | -0.17(-0.66%) |
Oct 05, 2022 | 25.83 | 26.27 | 25.83 | 26.10 | 15,517 | -0.27(-1.03%) |
Oct 04, 2022 | 26.41 | 26.53 | 25.77 | 26.37 | 14,653 | +0.39(+1.50%) |