Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.43 | 25.68 | 25.31 | 25.62 | 52,161 | +0.14(+0.56%) |
Dec 29, 2022 | 25.34 | 26.59 | 25.32 | 25.48 | 137,382 | +0.02(+0.07%) |
Dec 28, 2022 | 26.16 | 26.16 | 25.43 | 25.46 | 51,490 | -0.84(-3.20%) |
Dec 27, 2022 | 26.31 | 26.46 | 26.13 | 26.30 | 52,030 | +0.05(+0.20%) |
Dec 23, 2022 | 25.49 | 26.27 | 25.33 | 26.25 | 54,924 | +0.75(+2.95%) |
Dec 22, 2022 | 25.31 | 25.76 | 24.82 | 25.50 | 43,119 | +0.26(+1.03%) |
Dec 21, 2022 | 25.09 | 25.76 | 25.09 | 25.24 | 32,135 | +0.39(+1.59%) |
Dec 20, 2022 | 24.98 | 25.42 | 24.83 | 24.84 | 64,055 | -0.27(-1.07%) |
Dec 19, 2022 | 25.63 | 25.65 | 25.11 | 25.11 | 84,153 | -0.53(-2.06%) |
Dec 16, 2022 | 25.82 | 25.96 | 25.31 | 25.64 | 63,599 | -0.73(-2.79%) |
Dec 15, 2022 | 26.22 | 26.46 | 25.22 | 26.37 | 63,629 | +0.17(+0.65%) |
Dec 14, 2022 | 26.13 | 26.64 | 25.83 | 26.20 | 52,951 | +0.26(+1.00%) |
Dec 13, 2022 | 26.26 | 26.44 | 25.62 | 25.94 | 182,225 | +0.19(+0.75%) |
Dec 12, 2022 | 25.10 | 25.83 | 24.91 | 25.75 | 71,874 | +0.85(+3.40%) |
Dec 09, 2022 | 25.38 | 25.55 | 24.90 | 24.90 | 48,519 | -0.47(-1.87%) |
Dec 08, 2022 | 25.84 | 26.59 | 25.35 | 25.38 | 81,545 | -0.16(-0.63%) |
Dec 07, 2022 | 25.92 | 26.17 | 25.54 | 25.54 | 74,745 | -0.37(-1.42%) |
Dec 06, 2022 | 26.40 | 26.74 | 25.89 | 25.91 | 66,338 | -0.47(-1.80%) |
Dec 05, 2022 | 27.17 | 27.32 | 26.38 | 26.38 | 30,531 | -0.73(-2.68%) |
Dec 02, 2022 | 26.88 | 27.11 | 26.81 | 27.11 | 44,724 | +0.13(+0.46%) |
Dec 01, 2022 | 27.48 | 27.56 | 26.97 | 26.98 | 45,449 | -0.28(-1.02%) |
Nov 30, 2022 | 27.54 | 27.54 | 26.80 | 27.26 | 55,919 | +0.00(+0.00%) |
Nov 29, 2022 | 26.66 | 27.26 | 26.64 | 27.26 | 75,760 | +0.69(+2.60%) |
Nov 28, 2022 | 26.55 | 26.78 | 26.32 | 26.57 | 87,359 | -0.20(-0.74%) |
Nov 25, 2022 | 26.65 | 26.99 | 26.65 | 26.77 | 9,801 | +0.12(+0.44%) |
Nov 23, 2022 | 26.81 | 27.01 | 26.54 | 26.65 | 15,155 | -0.33(-1.23%) |
Nov 22, 2022 | 26.42 | 27.14 | 26.42 | 26.98 | 33,144 | +0.83(+3.19%) |
Nov 21, 2022 | 26.50 | 26.50 | 25.92 | 26.15 | 26,011 | -0.63(-2.34%) |
Nov 18, 2022 | 25.94 | 26.90 | 25.94 | 26.78 | 25,231 | +0.40(+1.50%) |
Nov 17, 2022 | 26.49 | 26.86 | 26.14 | 26.38 | 69,862 | -0.26(-0.99%) |
Nov 16, 2022 | 26.54 | 26.91 | 26.53 | 26.65 | 17,565 | -0.04(-0.17%) |
Nov 15, 2022 | 27.24 | 27.26 | 26.59 | 26.69 | 393,080 | -0.39(-1.43%) |
Nov 14, 2022 | 26.76 | 27.70 | 26.76 | 27.08 | 47,012 | +0.13(+0.49%) |
Nov 11, 2022 | 26.72 | 27.19 | 26.72 | 26.94 | 65,319 | +0.44(+1.66%) |
Nov 10, 2022 | 26.54 | 27.01 | 26.12 | 26.50 | 134,620 | +0.36(+1.38%) |
Nov 09, 2022 | 26.73 | 26.88 | 26.14 | 26.14 | 45,347 | -0.83(-3.07%) |
Nov 08, 2022 | 26.65 | 27.13 | 26.65 | 26.97 | 114,606 | +0.18(+0.66%) |
Nov 07, 2022 | 26.69 | 27.12 | 26.69 | 26.79 | 42,630 | +0.29(+1.10%) |
Nov 04, 2022 | 26.65 | 26.89 | 26.15 | 26.50 | 39,967 | +0.41(+1.59%) |
Nov 03, 2022 | 25.54 | 26.28 | 25.54 | 26.09 | 40,687 | +0.46(+1.79%) |
Nov 02, 2022 | 26.50 | 25.62 | 25.63 | 37,914 | -0.82(-3.10%) | |
Nov 01, 2022 | 27.12 | 27.12 | 26.28 | 26.45 | 85,580 | -0.21(-0.80%) |
Oct 31, 2022 | 26.50 | 26.79 | 26.38 | 26.66 | 72,115 | +0.17(+0.64%) |
Oct 28, 2022 | 26.23 | 26.62 | 26.06 | 26.50 | 123,258 | +0.51(+1.97%) |
Oct 27, 2022 | 25.79 | 26.19 | 25.71 | 25.98 | 113,791 | +0.51(+2.00%) |
Oct 26, 2022 | 25.35 | 25.59 | 25.24 | 25.47 | 84,442 | +0.36(+1.44%) |
Oct 25, 2022 | 24.50 | 25.16 | 24.50 | 25.11 | 42,141 | +0.39(+1.57%) |
Oct 24, 2022 | 24.95 | 25.17 | 24.53 | 24.73 | 39,356 | -0.19(-0.78%) |
Oct 21, 2022 | 24.36 | 24.99 | 24.27 | 24.92 | 36,895 | +0.49(+2.02%) |
Oct 20, 2022 | 24.75 | 24.86 | 24.34 | 24.43 | 112,261 | -0.12(-0.48%) |
Oct 19, 2022 | 24.63 | 24.73 | 24.22 | 24.55 | 43,535 | +0.07(+0.27%) |
Oct 18, 2022 | 23.92 | 24.78 | 23.92 | 24.48 | 62,320 | +0.55(+2.32%) |
Oct 17, 2022 | 23.37 | 24.00 | 23.37 | 23.92 | 21,266 | +0.77(+3.31%) |
Oct 14, 2022 | 24.00 | 24.03 | 23.16 | 23.16 | 48,416 | -0.73(-3.06%) |
Oct 13, 2022 | 22.88 | 24.12 | 22.66 | 23.89 | 76,286 | +0.67(+2.88%) |
Oct 12, 2022 | 23.03 | 23.40 | 22.89 | 23.22 | 105,596 | +0.05(+0.23%) |
Oct 11, 2022 | 22.51 | 23.40 | 22.22 | 23.17 | 171,472 | +0.43(+1.90%) |
Oct 10, 2022 | 23.13 | 23.51 | 22.60 | 22.74 | 63,959 | -0.43(-1.86%) |
Oct 07, 2022 | 23.38 | 23.45 | 23.01 | 23.17 | 83,202 | -0.18(-0.75%) |
Oct 06, 2022 | 23.63 | 24.10 | 23.15 | 23.34 | 73,077 | -0.41(-1.74%) |
Oct 05, 2022 | 23.69 | 23.93 | 23.01 | 23.76 | 54,022 | +0.06(+0.26%) |
Oct 04, 2022 | 23.50 | 24.13 | 23.50 | 23.70 | 108,798 | +0.85(+3.70%) |