Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 01, 2022 | 25.91 | 0 | +0.02(+0.08%) | |||
Nov 30, 2022 | 25.89 | 25.90 | 25.89 | 25.89 | 104,748 | -0.01(-0.04%) |
Nov 29, 2022 | 25.88 | 25.92 | 25.88 | 25.90 | 110,786 | +0.01(+0.06%) |
Nov 28, 2022 | 25.89 | 25.91 | 25.89 | 25.89 | 68,380 | -0.01(-0.04%) |
Nov 25, 2022 | 25.89 | 25.89 | 25.89 | 25.89 | 24,277 | +0.00(+0.02%) |
Nov 23, 2022 | 25.92 | 25.92 | 25.88 | 25.89 | 71,062 | -0.00(-0.02%) |
Nov 22, 2022 | 25.90 | 25.90 | 25.88 | 25.89 | 103,911 | +0.00(+0.00%) |
Nov 21, 2022 | 25.88 | 25.91 | 25.87 | 25.89 | 17,530 | -0.01(-0.04%) |
Nov 18, 2022 | 25.91 | 25.92 | 25.88 | 25.91 | 60,075 | +0.02(+0.06%) |
Nov 17, 2022 | 25.88 | 25.91 | 25.87 | 25.89 | 218,289 | -0.02(-0.08%) |
Nov 16, 2022 | 25.88 | 25.92 | 25.87 | 25.91 | 153,211 | +0.04(+0.14%) |
Nov 15, 2022 | 25.88 | 25.91 | 25.87 | 25.88 | 46,203 | -0.01(-0.04%) |
Nov 14, 2022 | 25.87 | 25.90 | 25.87 | 25.89 | 11,493 | +0.01(+0.02%) |
Nov 11, 2022 | 25.87 | 25.89 | 25.85 | 25.88 | 76,992 | -0.01(-0.04%) |
Nov 10, 2022 | 25.87 | 25.90 | 25.85 | 25.89 | 266,058 | +0.02(+0.06%) |
Nov 09, 2022 | 25.88 | 25.88 | 25.85 | 25.88 | 49,983 | +0.01(+0.04%) |
Nov 08, 2022 | 25.87 | 25.88 | 25.84 | 25.86 | 147,077 | -0.01(-0.02%) |
Nov 07, 2022 | 25.88 | 25.88 | 25.86 | 25.87 | 133,057 | +0.01(+0.02%) |
Nov 04, 2022 | 25.86 | 25.87 | 25.85 | 25.86 | 61,961 | +0.01(+0.06%) |
Nov 03, 2022 | 25.89 | 25.89 | 25.84 | 25.85 | 180,758 | -0.02(-0.09%) |
Nov 02, 2022 | 25.87 | 25.92 | 25.86 | 25.87 | 117,060 | -0.00(-0.01%) |
Nov 01, 2022 | 25.87 | 25.90 | 25.87 | 25.88 | 41,926 | +0.01(+0.05%) |
Oct 31, 2022 | 25.86 | 25.86 | 25.84 | 25.86 | 50,603 | -0.02(-0.08%) |
Oct 28, 2022 | 25.87 | 25.89 | 25.85 | 25.88 | 42,290 | +0.02(+0.10%) |
Oct 27, 2022 | 25.86 | 25.88 | 25.85 | 25.86 | 123,403 | +0.03(+0.10%) |
Oct 26, 2022 | 25.88 | 25.88 | 25.83 | 25.83 | 50,698 | -0.04(-0.17%) |
Oct 25, 2022 | 25.86 | 25.88 | 25.84 | 25.88 | 36,193 | +0.01(+0.05%) |
Oct 24, 2022 | 25.85 | 25.87 | 25.85 | 25.86 | 38,246 | -0.01(-0.04%) |
Oct 21, 2022 | 25.85 | 25.88 | 25.85 | 25.87 | 123,280 | +0.01(+0.04%) |
Oct 20, 2022 | 25.85 | 25.88 | 25.81 | 25.86 | 310,913 | -0.01(-0.04%) |
Oct 19, 2022 | 25.87 | 25.87 | 25.80 | 25.87 | 134,728 | +0.02(+0.06%) |
Oct 18, 2022 | 25.87 | 25.87 | 25.85 | 25.86 | 66,153 | -0.01(-0.04%) |
Oct 17, 2022 | 25.85 | 25.87 | 25.85 | 25.87 | 30,976 | +0.01(+0.04%) |
Oct 14, 2022 | 25.85 | 25.86 | 25.85 | 25.86 | 19,685 | -0.00(-0.02%) |
Oct 13, 2022 | 25.85 | 25.86 | 25.83 | 25.86 | 32,860 | +0.03(+0.12%) |
Oct 12, 2022 | 25.85 | 25.85 | 25.82 | 25.83 | 35,601 | +0.00(+0.02%) |
Oct 11, 2022 | 25.83 | 25.84 | 25.82 | 25.83 | 63,334 | -0.01(-0.04%) |
Oct 10, 2022 | 25.85 | 25.85 | 25.83 | 25.84 | 17,885 | +0.01(+0.02%) |
Oct 07, 2022 | 25.83 | 25.85 | 25.82 | 25.83 | 70,282 | -0.00(-0.00%) |
Oct 06, 2022 | 25.84 | 25.85 | 25.83 | 25.83 | 40,107 | +0.00(+0.00%) |
Oct 05, 2022 | 25.84 | 25.84 | 25.83 | 25.83 | 24,490 | -0.01(-0.04%) |
Oct 04, 2022 | 25.82 | 25.85 | 25.82 | 25.84 | 63,763 | +0.01(+0.04%) |
Oct 03, 2022 | 25.83 | 25.85 | 25.81 | 25.83 | 43,498 | -0.00(-0.02%) |
Sep 30, 2022 | 25.84 | 25.86 | 25.82 | 25.84 | 151,281 | +0.01(+0.06%) |
Sep 29, 2022 | 25.82 | 25.83 | 25.81 | 25.82 | 190,436 | +0.01(+0.02%) |
Sep 28, 2022 | 25.80 | 25.83 | 25.80 | 25.82 | 163,085 | +0.01(+0.06%) |
Sep 27, 2022 | 25.81 | 25.83 | 25.78 | 25.80 | 105,064 | +0.01(+0.02%) |
Sep 26, 2022 | 25.81 | 25.84 | 25.76 | 25.80 | 297,573 | -0.02(-0.08%) |
Sep 23, 2022 | 25.84 | 25.85 | 25.81 | 25.82 | 94,657 | +0.00(+0.00%) |
Sep 22, 2022 | 25.82 | 25.84 | 25.81 | 25.82 | 135,437 | -0.01(-0.02%) |
Sep 21, 2022 | 25.81 | 25.83 | 25.78 | 25.82 | 155,469 | +0.01(+0.02%) |
Sep 20, 2022 | 25.83 | 25.83 | 25.80 | 25.82 | 158,038 | +0.01(+0.06%) |
Sep 19, 2022 | 25.81 | 25.82 | 25.79 | 25.80 | 89,391 | +0.00(+0.00%) |
Sep 16, 2022 | 25.81 | 25.81 | 25.79 | 25.80 | 66,338 | -0.01(-0.04%) |
Sep 15, 2022 | 25.81 | 25.81 | 25.80 | 25.81 | 66,795 | -0.00(-0.02%) |
Sep 14, 2022 | 25.81 | 25.82 | 25.81 | 25.82 | 25,172 | +0.01(+0.06%) |
Sep 13, 2022 | 25.80 | 25.82 | 25.76 | 25.80 | 170,044 | -0.02(-0.10%) |
Sep 12, 2022 | 25.80 | 25.83 | 25.80 | 25.83 | 31,139 | +0.00(+0.00%) |
Sep 09, 2022 | 25.80 | 25.83 | 25.80 | 25.83 | 85,815 | +0.04(+0.15%) |
Sep 08, 2022 | 25.82 | 25.83 | 25.79 | 25.79 | 21,058 | -0.02(-0.08%) |
Sep 07, 2022 | 25.82 | 25.83 | 25.80 | 25.81 | 25,367 | -0.01(-0.04%) |
Sep 06, 2022 | 25.81 | 25.83 | 25.80 | 25.82 | 59,367 | +0.00(+0.02%) |
Sep 02, 2022 | 25.80 | 25.82 | 25.79 | 25.81 | 111,037 | -0.00(-0.02%) |
Sep 01, 2022 | 25.80 | 25.82 | 25.80 | 25.82 | 27,832 | +0.01(+0.03%) |
Aug 31, 2022 | 25.82 | 25.82 | 25.79 | 25.81 | 32,483 | -0.00(-0.00%) |
Aug 30, 2022 | 25.82 | 25.82 | 25.79 | 25.81 | 50,374 | +0.02(+0.08%) |
Aug 29, 2022 | 25.79 | 25.82 | 25.79 | 25.79 | 36,468 | -0.01(-0.06%) |
Aug 26, 2022 | 25.81 | 25.82 | 25.79 | 25.80 | 16,960 | -0.00(-0.00%) |
Aug 25, 2022 | 25.82 | 25.82 | 25.80 | 25.80 | 55,743 | +0.01(+0.02%) |
Aug 24, 2022 | 25.78 | 25.81 | 25.78 | 25.80 | 30,279 | +0.01(+0.06%) |
Aug 23, 2022 | 25.81 | 25.81 | 25.78 | 25.78 | 20,927 | +0.00(+0.00%) |
Aug 22, 2022 | 25.79 | 25.81 | 25.78 | 25.78 | 77,728 | -0.02(-0.09%) |
Aug 19, 2022 | 25.78 | 25.81 | 25.75 | 25.81 | 32,687 | +0.06(+0.22%) |
Aug 18, 2022 | 25.78 | 25.81 | 25.75 | 25.75 | 122,671 | +0.01(+0.05%) |
Aug 17, 2022 | 25.80 | 25.80 | 25.74 | 25.74 | 29,660 | -0.03(-0.14%) |
Aug 16, 2022 | 25.81 | 25.81 | 25.76 | 25.77 | 78,086 | -0.04(-0.17%) |
Aug 15, 2022 | 25.81 | 25.82 | 25.79 | 25.82 | 23,767 | +0.02(+0.10%) |
Aug 12, 2022 | 25.80 | 25.82 | 25.79 | 25.79 | 45,888 | +0.00(+0.02%) |
Aug 11, 2022 | 25.82 | 25.82 | 25.79 | 25.79 | 41,916 | -0.01(-0.04%) |
Aug 10, 2022 | 25.81 | 25.82 | 25.78 | 25.80 | 48,081 | -0.00(-0.02%) |
Aug 09, 2022 | 25.78 | 25.81 | 25.78 | 25.80 | 30,610 | +0.00(+0.01%) |
Aug 08, 2022 | 25.78 | 25.81 | 25.78 | 25.80 | 44,247 | +0.02(+0.08%) |
Aug 05, 2022 | 25.78 | 25.80 | 25.77 | 25.78 | 37,748 | -0.01(-0.04%) |
Aug 04, 2022 | 25.79 | 25.80 | 25.78 | 25.79 | 59,749 | -0.02(-0.08%) |
Aug 03, 2022 | 25.83 | 25.83 | 25.78 | 25.81 | 28,543 | +0.01(+0.04%) |
Aug 02, 2022 | 25.81 | 25.82 | 25.79 | 25.80 | 75,470 | -0.02(-0.06%) |
Aug 01, 2022 | 25.82 | 25.83 | 25.78 | 25.81 | 87,602 | -0.00(-0.00%) |
Jul 29, 2022 | 25.79 | 25.83 | 25.78 | 25.81 | 352,176 | +0.00(+0.02%) |
Jul 28, 2022 | 25.78 | 25.81 | 25.78 | 25.81 | 134,517 | +0.02(+0.07%) |
Jul 27, 2022 | 25.79 | 25.80 | 25.78 | 25.79 | 84,354 | -0.00(-0.01%) |
Jul 26, 2022 | 25.79 | 25.81 | 25.78 | 25.79 | 61,565 | +0.00(+0.01%) |
Jul 25, 2022 | 25.79 | 25.82 | 25.79 | 25.79 | 95,001 | -0.00(-0.00%) |
Jul 22, 2022 | 25.80 | 25.82 | 25.79 | 25.79 | 47,168 | -0.01(-0.03%) |
Jul 21, 2022 | 25.80 | 25.82 | 25.78 | 25.80 | 59,141 | +0.01(+0.04%) |
Jul 20, 2022 | 25.79 | 25.81 | 25.77 | 25.79 | 103,540 | +0.02(+0.08%) |
Jul 19, 2022 | 25.78 | 25.81 | 25.76 | 25.77 | 165,408 | -0.02(-0.09%) |
Jul 18, 2022 | 25.78 | 25.81 | 25.78 | 25.79 | 24,329 | -0.02(-0.06%) |
Jul 15, 2022 | 25.80 | 25.82 | 25.78 | 25.81 | 43,651 | +0.02(+0.08%) |
Jul 14, 2022 | 25.79 | 25.80 | 25.78 | 25.79 | 58,985 | -0.00(-0.02%) |
Jul 13, 2022 | 25.78 | 25.81 | 25.77 | 25.79 | 42,706 | -0.00(-0.02%) |
Jul 12, 2022 | 25.81 | 25.81 | 25.79 | 25.80 | 55,468 | +0.00(+0.00%) |
Jul 11, 2022 | 25.78 | 25.80 | 25.78 | 25.80 | 39,955 | -0.00(-0.00%) |
Jul 08, 2022 | 25.81 | 25.81 | 25.79 | 25.80 | 21,538 | +0.01(+0.04%) |
Jul 07, 2022 | 25.77 | 25.80 | 25.77 | 25.79 | 149,650 | +0.00(+0.01%) |
Jul 06, 2022 | 25.77 | 25.80 | 25.77 | 25.78 | 39,903 | -0.01(-0.06%) |
Jul 05, 2022 | 25.80 | 25.80 | 25.77 | 25.80 | 39,134 | +0.02(+0.10%) |
Jul 01, 2022 | 25.82 | 25.82 | 25.76 | 25.77 | 24,511 | -0.00(-0.01%) |
Jun 30, 2022 | 25.77 | 25.79 | 25.77 | 25.77 | 40,607 | +0.01(+0.04%) |
Jun 29, 2022 | 25.75 | 25.76 | 25.75 | 25.76 | 29,347 | +0.01(+0.02%) |
Jun 28, 2022 | 25.78 | 25.78 | 25.75 | 25.76 | 94,902 | -0.03(-0.12%) |
Jun 27, 2022 | 25.78 | 25.79 | 25.77 | 25.79 | 91,364 | +0.01(+0.04%) |
Jun 24, 2022 | 25.78 | 25.81 | 25.78 | 25.78 | 180,425 | -0.00(-0.01%) |
Jun 23, 2022 | 25.79 | 25.79 | 25.77 | 25.78 | 30,318 | +0.02(+0.07%) |
Jun 22, 2022 | 25.79 | 25.79 | 25.76 | 25.77 | 26,242 | -0.01(-0.04%) |
Jun 21, 2022 | 25.79 | 25.79 | 25.76 | 25.77 | 28,889 | -0.01(-0.02%) |
Jun 17, 2022 | 25.77 | 25.78 | 25.75 | 25.78 | 54,288 | +0.01(+0.03%) |
Jun 16, 2022 | 25.75 | 25.78 | 25.73 | 25.77 | 130,713 | +0.01(+0.03%) |
Jun 15, 2022 | 25.78 | 25.78 | 25.76 | 25.76 | 85,355 | -0.00(-0.02%) |
Jun 14, 2022 | 25.78 | 25.78 | 25.74 | 25.77 | 136,485 | +0.02(+0.10%) |
Jun 13, 2022 | 25.78 | 25.78 | 25.72 | 25.75 | 122,339 | -0.04(-0.15%) |
Jun 10, 2022 | 25.78 | 25.80 | 25.77 | 25.78 | 31,248 | -0.01(-0.04%) |
Jun 09, 2022 | 25.78 | 25.81 | 25.75 | 25.79 | 68,191 | +0.00(+0.00%) |
Jun 08, 2022 | 25.79 | 25.79 | 25.76 | 25.79 | 101,217 | +0.00(+0.02%) |
Jun 07, 2022 | 25.76 | 25.79 | 25.75 | 25.79 | 79,007 | +0.00(+0.00%) |
Jun 06, 2022 | 25.80 | 25.80 | 25.77 | 25.79 | 56,563 | +0.01(+0.04%) |
Jun 03, 2022 | 25.80 | 25.80 | 25.76 | 25.78 | 35,469 | -0.02(-0.08%) |
Jun 02, 2022 | 25.81 | 25.81 | 25.78 | 25.80 | 34,756 | +0.02(+0.06%) |