Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.41 | 24.49 | 24.34 | 24.35 | 223,667 | -0.07(-0.31%) |
Dec 29, 2022 | 24.53 | 24.53 | 24.43 | 24.43 | 424,074 | -0.13(-0.53%) |
Dec 28, 2022 | 24.46 | 24.58 | 24.44 | 24.56 | 153,939 | +0.07(+0.31%) |
Dec 27, 2022 | 24.51 | 24.53 | 24.42 | 24.49 | 307,196 | -0.05(-0.19%) |
Dec 23, 2022 | 24.57 | 24.60 | 24.46 | 24.53 | 194,970 | -0.04(-0.17%) |
Dec 22, 2022 | 24.55 | 24.60 | 24.49 | 24.57 | 139,366 | +0.08(+0.34%) |
Dec 21, 2022 | 24.55 | 24.56 | 24.49 | 24.49 | 203,188 | -0.18(-0.71%) |
Dec 20, 2022 | 24.54 | 24.67 | 24.43 | 24.67 | 843,146 | -0.01(-0.04%) |
Dec 19, 2022 | 24.68 | 24.70 | 24.59 | 24.68 | 139,229 | -0.03(-0.11%) |
Dec 16, 2022 | 24.68 | 24.80 | 24.61 | 24.70 | 1,793,823 | +0.01(+0.04%) |
Dec 15, 2022 | 24.48 | 24.72 | 24.48 | 24.69 | 955,554 | +0.31(+1.25%) |
Dec 14, 2022 | 24.43 | 24.51 | 24.36 | 24.39 | 139,650 | -0.06(-0.26%) |
Dec 13, 2022 | 24.44 | 24.49 | 24.31 | 24.45 | 627,975 | -0.26(-1.05%) |
Dec 12, 2022 | 24.68 | 24.78 | 24.43 | 24.71 | 308,501 | +0.06(+0.23%) |
Dec 09, 2022 | 24.63 | 24.68 | 24.58 | 24.66 | 208,842 | +0.04(+0.15%) |
Dec 08, 2022 | 24.63 | 24.63 | 24.56 | 24.62 | 142,941 | -0.03(-0.11%) |
Dec 07, 2022 | 24.62 | 24.70 | 24.56 | 24.65 | 161,727 | -0.11(-0.44%) |
Dec 06, 2022 | 24.71 | 24.80 | 24.65 | 24.76 | 262,898 | +0.03(+0.14%) |
Dec 05, 2022 | 24.48 | 24.72 | 24.47 | 24.72 | 369,809 | +0.26(+1.06%) |
Dec 02, 2022 | 24.52 | 24.63 | 24.45 | 24.46 | 204,667 | -0.06(-0.25%) |
Dec 01, 2022 | 24.40 | 24.65 | 24.39 | 24.52 | 3,204,366 | -0.20(-0.81%) |
Nov 30, 2022 | 24.83 | 24.97 | 24.64 | 24.72 | 274,518 | -0.18(-0.73%) |
Nov 29, 2022 | 24.88 | 24.92 | 24.82 | 24.90 | 138,051 | -0.03(-0.10%) |
Nov 28, 2022 | 24.78 | 25.07 | 24.76 | 24.93 | 225,940 | +0.19(+0.77%) |
Nov 25, 2022 | 24.75 | 24.82 | 24.71 | 24.74 | 47,435 | +0.01(+0.03%) |
Nov 23, 2022 | 24.96 | 24.99 | 24.73 | 24.73 | 280,641 | -0.23(-0.94%) |
Nov 22, 2022 | 25.05 | 25.05 | 24.95 | 24.96 | 184,845 | -0.14(-0.55%) |
Nov 21, 2022 | 25.11 | 25.17 | 25.03 | 25.10 | 314,569 | +0.21(+0.84%) |
Nov 18, 2022 | 24.91 | 24.95 | 24.84 | 24.89 | 191,080 | +0.05(+0.21%) |
Nov 17, 2022 | 25.02 | 25.02 | 24.84 | 24.84 | 150,876 | +0.06(+0.25%) |
Nov 16, 2022 | 24.72 | 24.82 | 24.68 | 24.78 | 317,626 | +0.05(+0.21%) |
Nov 15, 2022 | 24.67 | 24.86 | 24.64 | 24.73 | 954,777 | -0.12(-0.49%) |
Nov 14, 2022 | 24.81 | 24.92 | 24.69 | 24.85 | 3,342,057 | +0.04(+0.17%) |
Nov 11, 2022 | 24.83 | 24.99 | 24.67 | 24.81 | 508,696 | -0.26(-1.04%) |
Nov 10, 2022 | 25.25 | 25.32 | 25.02 | 25.07 | 2,599,181 | -0.55(-2.13%) |
Nov 09, 2022 | 25.52 | 25.68 | 25.48 | 25.61 | 141,442 | +0.16(+0.61%) |
Nov 08, 2022 | 25.54 | 25.61 | 25.36 | 25.46 | 555,092 | -0.13(-0.51%) |
Nov 07, 2022 | 25.59 | 25.63 | 25.51 | 25.59 | 360,681 | -0.03(-0.14%) |
Nov 04, 2022 | 25.76 | 25.82 | 25.61 | 25.62 | 153,513 | -0.43(-1.67%) |
Nov 03, 2022 | 26.12 | 26.15 | 25.98 | 26.06 | 250,278 | +0.13(+0.50%) |
Nov 02, 2022 | 25.80 | 25.94 | 25.93 | 78,227 | +0.09(+0.34%) | |
Nov 01, 2022 | 25.74 | 25.88 | 25.67 | 25.84 | 359,858 | -0.04(-0.17%) |
Oct 31, 2022 | 25.82 | 25.90 | 25.79 | 25.88 | 95,242 | +0.16(+0.64%) |
Oct 28, 2022 | 25.68 | 25.75 | 25.65 | 25.72 | 270,370 | +0.10(+0.37%) |
Oct 27, 2022 | 25.57 | 25.69 | 25.52 | 25.62 | 542,078 | +0.11(+0.44%) |
Oct 26, 2022 | 25.68 | 25.68 | 25.46 | 25.51 | 494,848 | -0.22(-0.84%) |
Oct 25, 2022 | 25.87 | 25.89 | 25.69 | 25.73 | 955,876 | -0.26(-1.00%) |
Oct 24, 2022 | 25.99 | 26.03 | 25.91 | 25.99 | 100,207 | +0.16(+0.61%) |
Oct 21, 2022 | 26.12 | 26.18 | 25.80 | 25.83 | 410,777 | -0.25(-0.96%) |
Oct 20, 2022 | 26.06 | 26.11 | 25.92 | 26.08 | 195,972 | +0.02(+0.07%) |
Oct 19, 2022 | 26.05 | 26.17 | 26.01 | 26.07 | 278,589 | +0.10(+0.40%) |
Oct 18, 2022 | 25.96 | 26.03 | 25.72 | 25.96 | 560,277 | +0.04(+0.17%) |
Oct 17, 2022 | 26.02 | 26.04 | 25.87 | 25.92 | 287,498 | -0.20(-0.76%) |
Oct 14, 2022 | 26.07 | 26.23 | 25.93 | 26.12 | 122,390 | +0.21(+0.80%) |
Oct 13, 2022 | 26.20 | 26.20 | 25.85 | 25.91 | 403,324 | -0.11(-0.43%) |
Oct 12, 2022 | 26.10 | 26.14 | 25.97 | 26.02 | 143,303 | -0.08(-0.30%) |
Oct 11, 2022 | 26.05 | 26.12 | 25.88 | 26.10 | 119,813 | +0.03(+0.13%) |
Oct 10, 2022 | 26.03 | 26.18 | 25.96 | 26.07 | 141,302 | +0.14(+0.54%) |
Oct 07, 2022 | 25.94 | 25.98 | 25.83 | 25.93 | 138,279 | +0.05(+0.20%) |
Oct 06, 2022 | 25.79 | 25.93 | 25.69 | 25.88 | 341,108 | +0.26(+1.02%) |
Oct 05, 2022 | 25.67 | 25.78 | 25.59 | 25.61 | 207,821 | +0.17(+0.68%) |
Oct 04, 2022 | 25.66 | 25.66 | 25.44 | 25.44 | 692,070 | -0.27(-1.05%) |