Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.75 | 26.01 | 25.71 | 26.01 | 7,257 | -0.06(-0.23%) |
Dec 29, 2022 | 25.61 | 26.14 | 25.61 | 26.07 | 10,781 | +0.67(+2.64%) |
Dec 28, 2022 | 25.82 | 25.82 | 25.38 | 25.40 | 15,303 | -0.36(-1.39%) |
Dec 27, 2022 | 25.84 | 25.93 | 25.60 | 25.76 | 13,594 | -0.14(-0.54%) |
Dec 23, 2022 | 25.63 | 25.90 | 25.49 | 25.90 | 14,479 | +0.14(+0.54%) |
Dec 22, 2022 | 25.67 | 25.76 | 25.35 | 25.76 | 16,318 | -0.36(-1.37%) |
Dec 21, 2022 | 25.89 | 26.24 | 25.87 | 26.12 | 9,287 | +0.47(+1.82%) |
Dec 20, 2022 | 25.38 | 25.77 | 25.38 | 25.65 | 13,880 | -0.01(-0.04%) |
Dec 19, 2022 | 26.07 | 26.07 | 25.57 | 25.66 | 12,368 | -0.46(-1.75%) |
Dec 16, 2022 | 26.42 | 26.45 | 26.00 | 26.12 | 17,613 | -0.45(-1.68%) |
Dec 15, 2022 | 26.84 | 26.86 | 26.50 | 26.57 | 4,819 | -0.92(-3.33%) |
Dec 14, 2022 | 27.50 | 27.86 | 27.21 | 27.48 | 83,540 | -0.06(-0.22%) |
Dec 13, 2022 | 28.47 | 28.47 | 27.38 | 27.54 | 10,253 | +0.23(+0.84%) |
Dec 12, 2022 | 26.97 | 27.32 | 26.84 | 27.31 | 45,469 | +0.37(+1.37%) |
Dec 09, 2022 | 27.09 | 27.26 | 26.94 | 26.94 | 11,611 | -0.28(-1.02%) |
Dec 08, 2022 | 27.02 | 27.28 | 26.91 | 27.22 | 8,839 | +0.32(+1.18%) |
Dec 07, 2022 | 26.87 | 27.04 | 26.84 | 26.90 | 13,801 | -0.10(-0.37%) |
Dec 06, 2022 | 27.55 | 27.56 | 26.85 | 27.00 | 11,377 | -0.58(-2.09%) |
Dec 05, 2022 | 28.01 | 28.05 | 27.53 | 27.58 | 11,902 | -0.74(-2.60%) |
Dec 02, 2022 | 27.80 | 28.38 | 27.80 | 28.32 | 19,971 | +0.02(+0.07%) |
Dec 01, 2022 | 28.24 | 28.50 | 28.15 | 28.30 | 10,113 | +0.08(+0.28%) |
Nov 30, 2022 | 27.22 | 28.22 | 27.13 | 28.22 | 14,894 | +1.04(+3.84%) |
Nov 29, 2022 | 27.18 | 27.30 | 27.10 | 27.17 | 6,271 | -0.04(-0.15%) |
Nov 28, 2022 | 27.39 | 27.57 | 27.14 | 27.21 | 6,564 | -0.32(-1.16%) |
Nov 25, 2022 | 27.44 | 27.56 | 27.44 | 27.53 | 2,713 | -0.06(-0.22%) |
Nov 23, 2022 | 27.37 | 27.66 | 27.29 | 27.59 | 8,319 | +0.24(+0.87%) |
Nov 22, 2022 | 26.91 | 27.38 | 26.91 | 27.35 | 6,244 | +0.21(+0.77%) |
Nov 21, 2022 | 27.22 | 27.36 | 26.91 | 27.14 | 4,620 | -0.16(-0.59%) |
Nov 18, 2022 | 27.50 | 27.54 | 27.17 | 27.30 | 5,534 | -0.02(-0.06%) |
Nov 17, 2022 | 27.18 | 27.41 | 27.08 | 27.32 | 10,028 | -0.44(-1.58%) |
Nov 16, 2022 | 27.88 | 27.97 | 27.74 | 27.76 | 12,585 | -0.45(-1.59%) |
Nov 15, 2022 | 28.25 | 28.50 | 28.15 | 28.21 | 10,143 | +0.69(+2.49%) |
Nov 14, 2022 | 27.70 | 27.94 | 27.48 | 27.52 | 20,091 | -0.39(-1.39%) |
Nov 11, 2022 | 27.18 | 28.06 | 27.18 | 27.91 | 8,166 | +0.74(+2.72%) |
Nov 10, 2022 | 26.56 | 27.17 | 26.45 | 27.17 | 6,760 | +2.02(+8.02%) |
Nov 09, 2022 | 25.61 | 25.61 | 25.11 | 25.15 | 6,919 | -0.70(-2.69%) |
Nov 08, 2022 | 25.90 | 26.15 | 25.65 | 25.85 | 6,069 | +0.17(+0.66%) |
Nov 07, 2022 | 25.65 | 25.71 | 25.38 | 25.68 | 20,272 | +0.22(+0.85%) |
Nov 04, 2022 | 25.71 | 25.76 | 25.15 | 25.47 | 6,353 | +0.21(+0.84%) |
Nov 03, 2022 | 25.22 | 25.58 | 25.19 | 25.25 | 6,294 | -0.30(-1.17%) |
Nov 02, 2022 | 26.57 | 25.55 | 25.55 | 11,330 | -1.06(-4.00%) | |
Nov 01, 2022 | 27.11 | 27.11 | 26.56 | 26.62 | 4,675 | +0.01(+0.04%) |
Oct 31, 2022 | 26.82 | 26.82 | 26.54 | 26.61 | 6,035 | -0.31(-1.15%) |
Oct 28, 2022 | 26.36 | 26.92 | 26.36 | 26.91 | 9,528 | +0.46(+1.73%) |
Oct 27, 2022 | 26.75 | 26.80 | 26.46 | 26.46 | 4,879 | -0.44(-1.63%) |
Oct 26, 2022 | 27.03 | 27.16 | 26.89 | 26.89 | 6,740 | -0.38(-1.39%) |
Oct 25, 2022 | 26.46 | 27.34 | 26.46 | 27.27 | 5,742 | +0.84(+3.16%) |
Oct 24, 2022 | 26.31 | 26.46 | 25.57 | 26.44 | 6,542 | +0.15(+0.57%) |
Oct 21, 2022 | 25.82 | 26.36 | 25.61 | 26.29 | 5,011 | +0.27(+1.03%) |
Oct 20, 2022 | 26.07 | 26.50 | 25.92 | 26.02 | 9,076 | -0.07(-0.27%) |
Oct 19, 2022 | 26.21 | 26.44 | 25.93 | 26.09 | 7,631 | -0.29(-1.09%) |
Oct 18, 2022 | 26.78 | 26.78 | 26.33 | 26.38 | 9,672 | +0.18(+0.68%) |
Oct 17, 2022 | 26.00 | 26.25 | 25.98 | 26.20 | 23,434 | +0.95(+3.78%) |
Oct 14, 2022 | 25.55 | 25.60 | 25.24 | 25.24 | 2,920 | -0.71(-2.72%) |
Oct 13, 2022 | 25.02 | 26.05 | 25.00 | 25.95 | 9,638 | +0.24(+0.93%) |
Oct 12, 2022 | 25.65 | 25.90 | 25.65 | 25.71 | 11,361 | +0.09(+0.34%) |
Oct 11, 2022 | 25.74 | 25.94 | 25.48 | 25.62 | 6,173 | -0.36(-1.40%) |
Oct 10, 2022 | 26.13 | 26.13 | 25.77 | 25.99 | 8,499 | -0.09(-0.35%) |
Oct 07, 2022 | 26.59 | 26.59 | 26.05 | 26.08 | 7,841 | -0.89(-3.31%) |
Oct 06, 2022 | 26.97 | 27.26 | 26.94 | 26.97 | 20,647 | -0.16(-0.60%) |
Oct 05, 2022 | 26.73 | 27.22 | 26.61 | 27.13 | 5,279 | +0.01(+0.04%) |
Oct 04, 2022 | 26.59 | 27.12 | 26.59 | 27.12 | 6,044 | +1.10(+4.24%) |