Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.81 | 25.24 | 24.65 | 25.18 | 765,546 | +0.17(+0.70%) |
Dec 29, 2022 | 24.60 | 25.05 | 24.47 | 25.01 | 523,262 | +0.64(+2.64%) |
Dec 28, 2022 | 24.80 | 24.90 | 24.17 | 24.36 | 452,689 | -0.44(-1.78%) |
Dec 27, 2022 | 24.96 | 24.96 | 24.68 | 24.80 | 319,482 | -0.06(-0.26%) |
Dec 23, 2022 | 24.75 | 24.90 | 24.50 | 24.87 | 445,503 | +0.01(+0.04%) |
Dec 22, 2022 | 24.57 | 24.86 | 24.44 | 24.86 | 570,947 | -0.06(-0.22%) |
Dec 21, 2022 | 24.93 | 25.13 | 24.84 | 24.91 | 597,961 | +0.28(+1.12%) |
Dec 20, 2022 | 24.71 | 25.09 | 24.48 | 24.64 | 1,114,917 | -0.06(-0.22%) |
Dec 19, 2022 | 25.18 | 25.27 | 24.47 | 24.69 | 862,551 | -0.49(-1.93%) |
Dec 16, 2022 | 25.11 | 25.41 | 25.04 | 25.18 | 1,003,215 | -0.18(-0.72%) |
Dec 15, 2022 | 25.55 | 25.86 | 25.17 | 25.36 | 968,490 | -0.63(-2.44%) |
Dec 14, 2022 | 26.34 | 26.47 | 25.82 | 26.00 | 612,416 | -0.25(-0.95%) |
Dec 13, 2022 | 27.04 | 27.21 | 26.04 | 26.25 | 468,053 | -0.07(-0.28%) |
Dec 12, 2022 | 26.62 | 26.62 | 26.16 | 26.32 | 402,267 | -0.25(-0.93%) |
Dec 09, 2022 | 26.29 | 26.74 | 26.19 | 26.57 | 392,858 | -0.04(-0.14%) |
Dec 08, 2022 | 26.59 | 26.76 | 26.38 | 26.61 | 252,843 | +0.08(+0.31%) |
Dec 07, 2022 | 26.19 | 26.56 | 25.93 | 26.52 | 705,074 | +0.21(+0.80%) |
Dec 06, 2022 | 26.77 | 26.95 | 26.16 | 26.31 | 610,291 | -0.39(-1.45%) |
Dec 05, 2022 | 27.06 | 27.13 | 26.52 | 26.70 | 582,155 | -0.44(-1.63%) |
Dec 02, 2022 | 26.61 | 27.29 | 26.45 | 27.14 | 497,443 | +0.13(+0.48%) |
Dec 01, 2022 | 26.72 | 27.25 | 26.50 | 27.01 | 414,566 | +0.46(+1.73%) |
Nov 30, 2022 | 25.96 | 26.57 | 25.61 | 26.55 | 399,715 | +0.74(+2.85%) |
Nov 29, 2022 | 26.06 | 26.18 | 25.70 | 25.82 | 400,312 | -0.27(-1.02%) |
Nov 28, 2022 | 26.61 | 26.76 | 26.08 | 26.08 | 527,312 | -0.67(-2.51%) |
Nov 25, 2022 | 26.61 | 26.84 | 26.40 | 26.75 | 142,878 | +0.24(+0.90%) |
Nov 23, 2022 | 26.19 | 26.62 | 26.14 | 26.51 | 364,124 | +0.12(+0.45%) |
Nov 22, 2022 | 25.90 | 26.41 | 25.71 | 26.39 | 536,178 | +0.82(+3.22%) |
Nov 21, 2022 | 25.76 | 26.06 | 25.34 | 25.57 | 699,101 | -0.42(-1.60%) |
Nov 18, 2022 | 25.70 | 26.01 | 25.14 | 25.99 | 480,528 | +0.75(+2.98%) |
Nov 17, 2022 | 24.95 | 25.32 | 24.74 | 25.24 | 634,148 | -0.18(-0.71%) |
Nov 16, 2022 | 25.79 | 26.05 | 25.32 | 25.42 | 412,223 | -0.63(-2.43%) |
Nov 15, 2022 | 26.38 | 26.69 | 25.76 | 26.05 | 566,624 | +0.12(+0.45%) |
Nov 14, 2022 | 26.05 | 26.31 | 25.78 | 25.93 | 494,243 | -0.39(-1.48%) |
Nov 11, 2022 | 25.42 | 26.62 | 25.42 | 26.32 | 613,737 | +0.96(+3.79%) |
Nov 10, 2022 | 25.34 | 26.06 | 25.26 | 25.36 | 888,888 | +1.07(+4.40%) |
Nov 09, 2022 | 25.10 | 25.10 | 24.28 | 24.29 | 514,685 | -0.94(-3.73%) |
Nov 08, 2022 | 25.93 | 26.07 | 25.11 | 25.24 | 523,466 | -0.53(-2.04%) |
Nov 07, 2022 | 26.48 | 26.54 | 25.39 | 25.76 | 458,509 | -0.55(-2.10%) |
Nov 04, 2022 | 26.29 | 26.68 | 25.73 | 26.31 | 664,110 | +0.52(+2.00%) |
Nov 03, 2022 | 26.40 | 26.55 | 25.25 | 25.80 | 1,289,006 | -0.76(-2.87%) |
Nov 02, 2022 | 28.26 | 26.51 | 26.56 | 1,439,860 | -2.05(-7.16%) | |
Nov 01, 2022 | 29.05 | 29.24 | 28.55 | 28.61 | 958,466 | +0.02(+0.06%) |
Oct 31, 2022 | 28.91 | 29.07 | 28.51 | 28.59 | 456,931 | -0.63(-2.17%) |
Oct 28, 2022 | 28.64 | 29.24 | 28.64 | 29.22 | 517,812 | +0.54(+1.90%) |
Oct 27, 2022 | 29.02 | 29.22 | 28.62 | 28.68 | 616,052 | -0.14(-0.50%) |
Oct 26, 2022 | 28.77 | 29.11 | 28.69 | 28.82 | 573,939 | +0.00(+0.00%) |
Oct 25, 2022 | 28.25 | 29.02 | 28.25 | 28.82 | 653,097 | +0.70(+2.48%) |
Oct 24, 2022 | 28.00 | 28.20 | 27.80 | 28.13 | 664,007 | -0.06(-0.23%) |
Oct 21, 2022 | 27.21 | 28.29 | 27.21 | 28.19 | 539,731 | +0.88(+3.22%) |
Oct 20, 2022 | 28.36 | 28.45 | 27.21 | 27.31 | 717,240 | -0.84(-2.99%) |
Oct 19, 2022 | 28.25 | 28.43 | 27.95 | 28.15 | 646,500 | -0.30(-1.05%) |
Oct 18, 2022 | 28.80 | 28.96 | 28.16 | 28.45 | 585,020 | +0.21(+0.74%) |
Oct 17, 2022 | 27.69 | 28.35 | 27.69 | 28.24 | 612,219 | +1.14(+4.21%) |
Oct 14, 2022 | 27.58 | 27.70 | 26.92 | 27.10 | 540,411 | -0.25(-0.93%) |
Oct 13, 2022 | 26.01 | 27.49 | 25.68 | 27.36 | 461,833 | +0.72(+2.69%) |
Oct 12, 2022 | 26.05 | 26.68 | 25.82 | 26.64 | 550,388 | +0.56(+2.15%) |
Oct 11, 2022 | 26.40 | 26.75 | 25.93 | 26.08 | 650,367 | -0.33(-1.24%) |
Oct 10, 2022 | 26.69 | 26.69 | 26.15 | 26.40 | 549,664 | -0.07(-0.27%) |
Oct 07, 2022 | 26.80 | 27.03 | 26.21 | 26.48 | 495,542 | -0.86(-3.15%) |
Oct 06, 2022 | 27.26 | 27.60 | 27.16 | 27.34 | 522,584 | -0.20(-0.72%) |
Oct 05, 2022 | 27.21 | 27.69 | 27.08 | 27.54 | 505,435 | -0.14(-0.49%) |
Oct 04, 2022 | 26.82 | 27.71 | 26.79 | 27.67 | 614,461 | +1.45(+5.53%) |