Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.10 | 26.29 | 25.94 | 26.11 | 63,914 | -0.10(-0.37%) |
Dec 29, 2022 | 26.02 | 26.35 | 25.78 | 26.20 | 41,509 | +0.46(+1.78%) |
Dec 28, 2022 | 26.02 | 26.19 | 25.72 | 25.75 | 36,202 | -0.32(-1.23%) |
Dec 27, 2022 | 26.36 | 26.45 | 25.13 | 26.07 | 56,709 | -0.16(-0.59%) |
Dec 23, 2022 | 25.99 | 26.34 | 25.77 | 26.22 | 47,794 | +0.28(+1.09%) |
Dec 22, 2022 | 26.87 | 26.87 | 25.55 | 25.94 | 71,856 | -1.07(-3.96%) |
Dec 21, 2022 | 26.18 | 27.04 | 25.94 | 27.01 | 89,287 | +0.99(+3.81%) |
Dec 20, 2022 | 26.65 | 26.81 | 25.41 | 26.02 | 148,091 | -0.68(-2.55%) |
Dec 19, 2022 | 25.25 | 26.85 | 24.76 | 26.70 | 265,378 | +2.19(+8.93%) |
Dec 16, 2022 | 24.82 | 24.91 | 24.27 | 24.51 | 210,566 | -0.31(-1.25%) |
Dec 15, 2022 | 25.32 | 25.40 | 24.63 | 24.82 | 101,863 | -0.79(-3.08%) |
Dec 14, 2022 | 26.33 | 26.35 | 25.33 | 25.61 | 120,464 | -0.82(-3.09%) |
Dec 13, 2022 | 26.57 | 27.24 | 26.03 | 26.43 | 179,476 | -0.64(-2.37%) |
Dec 12, 2022 | 26.94 | 27.24 | 26.69 | 27.07 | 43,429 | +0.23(+0.87%) |
Dec 09, 2022 | 27.08 | 27.22 | 26.79 | 26.84 | 26,982 | -0.37(-1.36%) |
Dec 08, 2022 | 26.94 | 27.40 | 26.94 | 27.21 | 34,730 | +0.03(+0.11%) |
Dec 07, 2022 | 27.16 | 27.56 | 27.13 | 27.18 | 37,647 | -0.09(-0.32%) |
Dec 06, 2022 | 27.22 | 27.59 | 27.22 | 27.26 | 33,496 | -0.19(-0.71%) |
Dec 05, 2022 | 28.88 | 28.94 | 26.72 | 27.46 | 119,408 | -1.50(-5.17%) |
Dec 02, 2022 | 28.71 | 28.96 | 28.55 | 28.96 | 29,547 | +0.00(+0.00%) |
Dec 01, 2022 | 28.82 | 29.05 | 28.39 | 28.96 | 60,497 | +0.30(+1.05%) |
Nov 30, 2022 | 28.18 | 28.75 | 27.74 | 28.65 | 81,589 | +0.42(+1.48%) |
Nov 29, 2022 | 28.48 | 28.76 | 28.20 | 28.24 | 41,443 | -0.20(-0.72%) |
Nov 28, 2022 | 28.17 | 28.87 | 27.97 | 28.44 | 88,365 | +0.22(+0.79%) |
Nov 25, 2022 | 28.92 | 28.99 | 28.21 | 28.22 | 59,848 | -0.61(-2.13%) |
Nov 23, 2022 | 29.00 | 29.16 | 28.70 | 28.83 | 21,491 | -0.30(-1.04%) |
Nov 22, 2022 | 29.14 | 29.22 | 28.87 | 29.13 | 28,750 | +0.14(+0.47%) |
Nov 21, 2022 | 29.26 | 29.26 | 28.50 | 29.00 | 33,714 | +0.09(+0.30%) |
Nov 18, 2022 | 29.28 | 29.46 | 28.75 | 28.91 | 53,189 | +0.14(+0.47%) |
Nov 17, 2022 | 29.15 | 29.36 | 28.61 | 28.77 | 41,041 | -0.60(-2.05%) |
Nov 16, 2022 | 29.44 | 29.54 | 29.18 | 29.37 | 43,740 | +0.05(+0.17%) |
Nov 15, 2022 | 29.35 | 29.85 | 29.26 | 29.33 | 68,690 | +0.25(+0.87%) |
Nov 14, 2022 | 29.03 | 29.71 | 28.84 | 29.07 | 61,746 | +0.06(+0.20%) |
Nov 11, 2022 | 29.28 | 29.64 | 28.79 | 29.01 | 51,659 | -0.17(-0.60%) |
Nov 10, 2022 | 28.56 | 29.42 | 28.47 | 29.19 | 98,942 | +1.37(+4.91%) |
Nov 09, 2022 | 28.51 | 28.53 | 27.82 | 27.82 | 42,250 | -0.75(-2.61%) |
Nov 08, 2022 | 29.04 | 29.14 | 28.45 | 28.57 | 43,867 | -0.48(-1.67%) |
Nov 07, 2022 | 29.18 | 30.03 | 29.00 | 29.05 | 122,241 | -0.10(-0.33%) |
Nov 04, 2022 | 28.43 | 29.20 | 28.14 | 29.15 | 110,379 | +0.97(+3.44%) |
Nov 03, 2022 | 28.61 | 28.61 | 28.14 | 28.18 | 44,862 | -0.69(-2.38%) |
Nov 02, 2022 | 29.29 | 28.84 | 28.87 | 89,551 | -0.68(-2.30%) | |
Nov 01, 2022 | 29.29 | 30.00 | 29.22 | 29.55 | 173,401 | +0.36(+1.23%) |
Oct 31, 2022 | 28.90 | 29.25 | 28.90 | 29.19 | 145,100 | +0.15(+0.50%) |
Oct 28, 2022 | 30.04 | 30.06 | 28.86 | 29.04 | 110,949 | -0.80(-2.70%) |
Oct 27, 2022 | 29.84 | 30.15 | 29.57 | 29.85 | 181,543 | +0.27(+0.92%) |
Oct 26, 2022 | 29.48 | 30.02 | 29.19 | 29.58 | 100,314 | +0.38(+1.30%) |
Oct 25, 2022 | 28.64 | 29.31 | 28.39 | 29.20 | 86,680 | +0.60(+2.10%) |
Oct 24, 2022 | 28.12 | 28.99 | 28.05 | 28.60 | 124,625 | +0.96(+3.47%) |
Oct 21, 2022 | 27.64 | 28.26 | 26.43 | 27.64 | 210,340 | +2.12(+8.32%) |
Oct 20, 2022 | 26.10 | 26.10 | 25.16 | 25.51 | 51,439 | -0.40(-1.53%) |
Oct 19, 2022 | 25.54 | 25.91 | 25.33 | 25.91 | 52,166 | +0.03(+0.11%) |
Oct 18, 2022 | 26.26 | 27.28 | 25.72 | 25.88 | 57,006 | -0.06(-0.22%) |
Oct 17, 2022 | 25.72 | 26.04 | 25.55 | 25.94 | 89,391 | +0.43(+1.67%) |
Oct 14, 2022 | 25.80 | 26.11 | 25.47 | 25.51 | 45,411 | -0.03(-0.11%) |
Oct 13, 2022 | 23.67 | 25.67 | 23.67 | 25.54 | 80,236 | +0.95(+3.86%) |
Oct 12, 2022 | 24.42 | 24.72 | 24.21 | 24.59 | 46,041 | +0.14(+0.55%) |
Oct 11, 2022 | 24.48 | 24.79 | 24.25 | 24.46 | 45,192 | +0.00(+0.00%) |
Oct 10, 2022 | 24.58 | 24.84 | 24.31 | 24.46 | 51,526 | +0.12(+0.48%) |
Oct 07, 2022 | 24.75 | 24.75 | 24.19 | 24.34 | 39,788 | -0.48(-1.95%) |
Oct 06, 2022 | 24.65 | 24.92 | 24.56 | 24.83 | 26,060 | -0.10(-0.39%) |
Oct 05, 2022 | 24.92 | 26.10 | 24.80 | 24.92 | 34,086 | -0.32(-1.27%) |
Oct 04, 2022 | 24.09 | 25.24 | 24.09 | 25.24 | 55,695 | +1.28(+5.34%) |