Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.96 | 0 | -0.35(-1.33%) | |||
Dec 29, 2022 | 26.20 | 26.38 | 26.20 | 26.31 | 2,375 | +0.31(+1.19%) |
Dec 28, 2022 | 26.20 | 26.20 | 26.00 | 26.00 | 3,903 | -0.33(-1.25%) |
Dec 23, 2022 | 26.33 | 0 | -0.05(-0.19%) | |||
Dec 22, 2022 | 26.50 | 26.50 | 26.22 | 26.38 | 13,341 | -0.24(-0.90%) |
Dec 21, 2022 | 26.29 | 26.62 | 26.29 | 26.62 | 5,021 | +0.44(+1.68%) |
Dec 20, 2022 | 26.27 | 26.27 | 26.18 | 26.18 | 5,900 | -0.06(-0.23%) |
Dec 19, 2022 | 26.46 | 26.46 | 26.24 | 26.24 | 10,564 | -0.20(-0.76%) |
Dec 16, 2022 | 26.34 | 26.48 | 26.33 | 26.44 | 9,901 | -0.21(-0.79%) |
Dec 15, 2022 | 26.79 | 26.79 | 26.65 | 26.65 | 4,154 | -0.58(-2.13%) |
Dec 14, 2022 | 27.37 | 27.39 | 27.16 | 27.23 | 4,189 | -0.08(-0.29%) |
Dec 13, 2022 | 27.54 | 27.54 | 27.31 | 27.31 | 4,695 | +0.31(+1.15%) |
Dec 12, 2022 | 26.91 | 27.00 | 26.91 | 27.00 | 1,880 | -0.06(-0.22%) |
Dec 09, 2022 | 27.08 | 27.14 | 27.05 | 27.06 | 4,050 | +0.06(+0.22%) |
Dec 08, 2022 | 26.90 | 27.00 | 26.88 | 27.00 | 1,499 | -0.05(-0.18%) |
Dec 07, 2022 | 27.01 | 27.18 | 27.01 | 27.05 | 2,100 | -0.04(-0.15%) |
Dec 06, 2022 | 27.25 | 27.25 | 27.09 | 27.09 | 1,234 | -0.17(-0.62%) |
Dec 05, 2022 | 27.35 | 27.38 | 27.26 | 27.26 | 2,723 | -0.12(-0.44%) |
Dec 02, 2022 | 27.40 | 27.40 | 27.29 | 27.38 | 1,833 | -0.07(-0.26%) |
Dec 01, 2022 | 27.43 | 27.50 | 27.43 | 27.45 | 5,762 | +0.05(+0.18%) |
Nov 30, 2022 | 27.16 | 27.40 | 27.13 | 27.40 | 11,046 | +0.44(+1.63%) |
Nov 29, 2022 | 27.02 | 27.02 | 26.91 | 26.96 | 4,807 | -0.08(-0.30%) |
Nov 28, 2022 | 27.02 | 27.06 | 27.00 | 27.04 | 4,351 | +0.02(+0.07%) |
Nov 25, 2022 | 27.13 | 27.13 | 27.02 | 27.02 | 260 | -0.04(-0.15%) |
Nov 24, 2022 | 26.88 | 27.10 | 26.88 | 27.06 | 1,291 | +0.20(+0.74%) |
Nov 23, 2022 | 26.79 | 26.91 | 26.79 | 26.86 | 6,020 | +0.04(+0.15%) |
Nov 22, 2022 | 26.75 | 26.82 | 26.75 | 26.82 | 1,736 | +0.12(+0.45%) |
Nov 21, 2022 | 26.65 | 26.71 | 26.65 | 26.70 | 4,200 | +0.00(+0.00%) |
Nov 18, 2022 | 26.62 | 26.70 | 26.54 | 26.70 | 1,748 | +0.23(+0.87%) |
Nov 17, 2022 | 26.20 | 26.53 | 26.20 | 26.47 | 3,668 | +0.09(+0.34%) |
Nov 16, 2022 | 26.53 | 26.58 | 26.38 | 26.38 | 11,765 | -0.18(-0.68%) |
Nov 15, 2022 | 26.85 | 26.85 | 26.46 | 26.56 | 8,204 | -0.10(-0.38%) |
Nov 14, 2022 | 26.72 | 26.80 | 26.65 | 26.66 | 3,750 | -0.09(-0.34%) |
Nov 11, 2022 | 26.61 | 26.75 | 26.61 | 26.75 | 1,991 | +0.04(+0.15%) |
Nov 10, 2022 | 26.40 | 26.71 | 26.40 | 26.71 | 7,830 | +0.96(+3.73%) |
Nov 09, 2022 | 25.79 | 25.79 | 25.75 | 25.75 | 3,297 | -0.01(-0.04%) |
Nov 08, 2022 | 25.65 | 25.76 | 25.60 | 25.76 | 5,431 | +0.31(+1.22%) |
Nov 07, 2022 | 25.45 | 25.50 | 25.45 | 25.45 | 4,809 | -0.05(-0.20%) |
Nov 04, 2022 | 25.50 | 25.55 | 25.34 | 25.50 | 3,212 | +0.58(+2.33%) |
Nov 03, 2022 | 24.83 | 24.99 | 24.83 | 24.92 | 23,645 | -0.18(-0.72%) |
Nov 02, 2022 | 25.24 | 25.05 | 25.10 | 9,037 | -0.17(-0.67%) | |
Nov 01, 2022 | 25.51 | 25.51 | 25.16 | 25.27 | 1,131 | +0.02(+0.08%) |
Oct 31, 2022 | 25.18 | 25.26 | 25.15 | 25.25 | 829 | -0.06(-0.24%) |
Oct 28, 2022 | 25.02 | 25.31 | 25.02 | 25.31 | 3,850 | +0.21(+0.84%) |
Oct 27, 2022 | 25.15 | 25.17 | 25.10 | 25.10 | 8,453 | -0.18(-0.71%) |
Oct 26, 2022 | 25.19 | 25.35 | 25.19 | 25.28 | 2,110 | +0.02(+0.08%) |
Oct 25, 2022 | 24.90 | 25.30 | 24.90 | 25.26 | 29,863 | +0.39(+1.57%) |
Oct 24, 2022 | 24.72 | 24.88 | 24.72 | 24.87 | 3,978 | +0.20(+0.81%) |
Oct 21, 2022 | 24.27 | 24.67 | 24.27 | 24.67 | 6,735 | +0.26(+1.07%) |
Oct 20, 2022 | 24.40 | 24.54 | 24.40 | 24.41 | 2,529 | -0.02(-0.08%) |
Oct 19, 2022 | 24.54 | 24.64 | 24.43 | 24.43 | 10,890 | -0.23(-0.93%) |
Oct 18, 2022 | 24.88 | 24.88 | 24.62 | 24.66 | 3,970 | +0.25(+1.02%) |
Oct 17, 2022 | 24.39 | 24.54 | 24.37 | 24.41 | 7,090 | +0.44(+1.84%) |
Oct 14, 2022 | 24.42 | 24.52 | 23.97 | 23.97 | 9,101 | -0.28(-1.15%) |
Oct 13, 2022 | 23.58 | 24.25 | 23.40 | 24.25 | 7,032 | +0.21(+0.87%) |
Oct 12, 2022 | 24.02 | 24.11 | 24.02 | 24.04 | 3,314 | +0.03(+0.12%) |
Oct 11, 2022 | 24.07 | 24.19 | 24.00 | 24.01 | 6,190 | -0.23(-0.95%) |
Oct 07, 2022 | 24.24 | 0 | -0.41(-1.66%) | |||
Oct 06, 2022 | 24.74 | 24.81 | 24.65 | 24.65 | 8,984 | -0.26(-1.04%) |
Oct 05, 2022 | 24.75 | 24.97 | 24.73 | 24.91 | 3,478 | -0.04(-0.16%) |
Oct 04, 2022 | 24.75 | 25.02 | 24.75 | 24.95 | 11,863 | +0.83(+3.44%) |