Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.78 | 26.04 | 25.45 | 25.87 | 147,338 | -0.08(-0.31%) |
Dec 29, 2022 | 25.63 | 26.13 | 25.63 | 25.95 | 55,506 | +0.60(+2.37%) |
Dec 28, 2022 | 26.15 | 26.26 | 25.27 | 25.35 | 51,232 | -0.75(-2.87%) |
Dec 27, 2022 | 26.21 | 26.32 | 26.02 | 26.10 | 67,065 | -0.09(-0.34%) |
Dec 23, 2022 | 25.92 | 26.21 | 25.70 | 26.19 | 39,520 | +0.41(+1.59%) |
Dec 22, 2022 | 26.06 | 26.06 | 25.62 | 25.78 | 67,568 | -0.44(-1.68%) |
Dec 21, 2022 | 25.98 | 26.23 | 25.69 | 26.22 | 60,156 | +0.79(+3.11%) |
Dec 20, 2022 | 25.35 | 25.95 | 25.07 | 25.43 | 53,594 | +0.11(+0.43%) |
Dec 19, 2022 | 26.32 | 26.39 | 25.11 | 25.32 | 85,900 | -0.88(-3.36%) |
Dec 16, 2022 | 26.24 | 26.59 | 26.12 | 26.20 | 144,942 | -0.14(-0.53%) |
Dec 15, 2022 | 26.02 | 26.53 | 25.81 | 26.34 | 118,369 | -0.04(-0.15%) |
Dec 14, 2022 | 26.28 | 26.80 | 26.16 | 26.38 | 71,196 | +0.16(+0.61%) |
Dec 13, 2022 | 26.86 | 27.44 | 26.05 | 26.22 | 142,797 | -0.12(-0.46%) |
Dec 12, 2022 | 26.13 | 26.47 | 26.00 | 26.34 | 81,261 | +0.29(+1.11%) |
Dec 09, 2022 | 26.05 | 26.50 | 26.00 | 26.05 | 82,428 | -0.14(-0.53%) |
Dec 08, 2022 | 26.14 | 26.60 | 26.08 | 26.19 | 60,929 | +0.12(+0.46%) |
Dec 07, 2022 | 26.14 | 26.48 | 25.98 | 26.07 | 90,232 | -0.09(-0.34%) |
Dec 06, 2022 | 25.76 | 26.43 | 25.76 | 26.16 | 137,272 | +0.34(+1.32%) |
Dec 05, 2022 | 26.18 | 26.24 | 25.79 | 25.82 | 105,070 | -0.53(-2.01%) |
Dec 02, 2022 | 25.73 | 26.52 | 25.73 | 26.35 | 94,364 | +0.31(+1.19%) |
Dec 01, 2022 | 25.79 | 26.08 | 25.60 | 26.04 | 67,849 | +0.32(+1.24%) |
Nov 30, 2022 | 25.40 | 25.83 | 25.02 | 25.72 | 49,900 | +0.27(+1.06%) |
Nov 29, 2022 | 25.22 | 25.69 | 25.18 | 25.45 | 73,339 | +0.32(+1.27%) |
Nov 28, 2022 | 25.06 | 25.54 | 25.06 | 25.13 | 128,537 | +0.00(+0.00%) |
Nov 25, 2022 | 25.13 | 25.46 | 25.03 | 25.13 | 24,409 | +0.11(+0.44%) |
Nov 23, 2022 | 25.34 | 25.64 | 24.95 | 25.02 | 50,915 | -0.26(-1.03%) |
Nov 22, 2022 | 24.87 | 25.30 | 24.66 | 25.28 | 93,633 | +0.48(+1.94%) |
Nov 21, 2022 | 25.28 | 25.41 | 24.75 | 24.80 | 61,127 | -0.53(-2.09%) |
Nov 18, 2022 | 25.28 | 25.34 | 24.87 | 25.33 | 100,155 | +0.57(+2.30%) |
Nov 17, 2022 | 24.60 | 24.76 | 24.14 | 24.76 | 72,118 | +0.19(+0.77%) |
Nov 16, 2022 | 25.07 | 25.31 | 24.45 | 24.57 | 134,303 | -0.68(-2.69%) |
Nov 15, 2022 | 25.43 | 25.93 | 25.02 | 25.25 | 114,985 | +0.23(+0.92%) |
Nov 14, 2022 | 25.33 | 25.69 | 24.93 | 25.02 | 120,834 | -0.73(-2.83%) |
Nov 11, 2022 | 25.22 | 26.18 | 25.16 | 25.75 | 108,531 | +0.65(+2.59%) |
Nov 10, 2022 | 23.81 | 25.29 | 23.81 | 25.10 | 220,635 | +2.46(+10.87%) |
Nov 09, 2022 | 23.00 | 23.49 | 22.64 | 22.64 | 167,214 | -0.28(-1.22%) |
Nov 08, 2022 | 22.32 | 23.12 | 22.00 | 22.92 | 108,285 | +0.82(+3.71%) |
Nov 07, 2022 | 21.86 | 22.17 | 21.45 | 22.10 | 122,263 | +0.10(+0.45%) |
Nov 04, 2022 | 21.47 | 22.02 | 21.10 | 22.00 | 93,676 | +0.83(+3.92%) |
Nov 03, 2022 | 20.75 | 21.39 | 20.31 | 21.17 | 48,756 | +0.12(+0.57%) |
Nov 02, 2022 | 22.08 | 22.17 | 21.03 | 21.05 | 81,035 | -1.08(-4.88%) |
Nov 01, 2022 | 21.62 | 22.33 | 21.62 | 22.13 | 69,212 | +0.37(+1.70%) |
Oct 31, 2022 | 21.93 | 22.28 | 21.71 | 21.76 | 43,918 | -0.16(-0.73%) |
Oct 28, 2022 | 21.55 | 22.15 | 21.30 | 21.92 | 104,136 | +0.35(+1.62%) |
Oct 27, 2022 | 22.25 | 22.27 | 21.57 | 21.57 | 89,558 | -0.33(-1.51%) |
Oct 26, 2022 | 21.77 | 22.32 | 21.36 | 21.90 | 86,904 | +0.31(+1.44%) |
Oct 25, 2022 | 20.85 | 21.64 | 20.76 | 21.59 | 94,354 | +0.63(+3.01%) |
Oct 24, 2022 | 20.80 | 21.07 | 20.52 | 20.96 | 64,887 | +0.38(+1.85%) |
Oct 21, 2022 | 20.52 | 20.82 | 20.29 | 20.58 | 115,181 | +0.24(+1.18%) |
Oct 20, 2022 | 20.52 | 20.72 | 20.11 | 20.34 | 60,978 | -0.08(-0.39%) |
Oct 19, 2022 | 21.00 | 21.27 | 19.93 | 20.42 | 144,054 | -0.83(-3.91%) |
Oct 18, 2022 | 20.95 | 21.37 | 20.81 | 21.25 | 110,987 | +0.68(+3.31%) |
Oct 17, 2022 | 20.66 | 20.74 | 20.21 | 20.57 | 109,089 | +0.34(+1.68%) |
Oct 14, 2022 | 21.25 | 21.25 | 20.20 | 20.23 | 123,683 | -1.00(-4.71%) |
Oct 13, 2022 | 20.59 | 21.48 | 20.39 | 21.23 | 198,759 | +0.23(+1.10%) |
Oct 12, 2022 | 20.46 | 21.00 | 20.34 | 21.00 | 236,198 | +0.64(+3.14%) |
Oct 11, 2022 | 20.06 | 20.89 | 20.06 | 20.36 | 323,564 | +0.14(+0.69%) |
Oct 10, 2022 | 19.77 | 20.23 | 19.56 | 20.22 | 153,513 | +0.60(+3.06%) |
Oct 07, 2022 | 19.71 | 19.71 | 19.29 | 19.62 | 95,211 | -0.31(-1.56%) |
Oct 06, 2022 | 19.81 | 20.18 | 19.79 | 19.93 | 109,126 | -0.03(-0.15%) |
Oct 05, 2022 | 19.78 | 20.07 | 19.73 | 19.96 | 110,452 | -0.19(-0.94%) |
Oct 04, 2022 | 19.45 | 20.19 | 19.45 | 20.15 | 184,885 | +1.13(+5.94%) |