Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.59 | 26.81 | 26.59 | 26.61 | 315,881 | -0.09(-0.33%) |
Dec 29, 2022 | 26.22 | 26.83 | 26.22 | 26.70 | 242,781 | +0.48(+1.83%) |
Dec 28, 2022 | 26.35 | 26.66 | 26.03 | 26.22 | 350,659 | -0.28(-1.07%) |
Dec 27, 2022 | 26.44 | 26.60 | 26.30 | 26.50 | 184,596 | +0.12(+0.47%) |
Dec 23, 2022 | 25.75 | 26.42 | 25.59 | 26.38 | 257,702 | +0.60(+2.35%) |
Dec 22, 2022 | 25.95 | 25.95 | 25.54 | 25.78 | 312,637 | -0.19(-0.72%) |
Dec 21, 2022 | 25.79 | 25.96 | 25.54 | 25.96 | 279,545 | +0.52(+2.06%) |
Dec 20, 2022 | 24.89 | 25.53 | 24.79 | 25.44 | 379,231 | +0.58(+2.33%) |
Dec 19, 2022 | 25.48 | 25.52 | 24.73 | 24.86 | 298,825 | -0.52(-2.07%) |
Dec 16, 2022 | 25.36 | 25.45 | 24.75 | 25.38 | 1,083,784 | -0.48(-1.86%) |
Dec 15, 2022 | 26.13 | 26.23 | 25.44 | 25.86 | 389,395 | -0.43(-1.62%) |
Dec 14, 2022 | 26.60 | 26.62 | 26.06 | 26.29 | 364,323 | -0.05(-0.20%) |
Dec 13, 2022 | 26.34 | 26.38 | 25.94 | 26.34 | 388,353 | +0.40(+1.54%) |
Dec 12, 2022 | 25.80 | 25.94 | 25.36 | 25.94 | 336,860 | +0.14(+0.55%) |
Dec 09, 2022 | 25.57 | 26.19 | 25.54 | 25.80 | 413,267 | +0.20(+0.80%) |
Dec 08, 2022 | 25.85 | 25.91 | 25.33 | 25.60 | 347,402 | -0.06(-0.24%) |
Dec 07, 2022 | 26.10 | 26.20 | 25.55 | 25.66 | 328,596 | -0.49(-1.87%) |
Dec 06, 2022 | 26.60 | 27.18 | 26.03 | 26.15 | 701,323 | -0.89(-3.29%) |
Dec 05, 2022 | 27.57 | 27.62 | 26.67 | 27.04 | 628,023 | -0.33(-1.20%) |
Dec 02, 2022 | 27.34 | 27.79 | 27.30 | 27.37 | 425,963 | -0.26(-0.93%) |
Dec 01, 2022 | 27.85 | 27.89 | 26.86 | 27.63 | 906,266 | -0.15(-0.54%) |
Nov 30, 2022 | 27.39 | 28.08 | 26.83 | 27.78 | 1,101,217 | +0.67(+2.46%) |
Nov 29, 2022 | 26.59 | 27.11 | 26.19 | 27.11 | 309,697 | +0.81(+3.08%) |
Nov 28, 2022 | 26.15 | 26.63 | 25.84 | 26.30 | 336,659 | -0.03(-0.10%) |
Nov 25, 2022 | 26.60 | 26.82 | 26.25 | 26.33 | 136,181 | -0.27(-1.00%) |
Nov 23, 2022 | 26.26 | 26.64 | 26.10 | 26.59 | 406,168 | +0.22(+0.84%) |
Nov 22, 2022 | 25.84 | 26.56 | 25.73 | 26.37 | 336,677 | +0.76(+2.99%) |
Nov 21, 2022 | 25.22 | 25.63 | 24.88 | 25.61 | 372,250 | +0.14(+0.56%) |
Nov 18, 2022 | 25.06 | 25.48 | 24.82 | 25.46 | 286,337 | +0.24(+0.95%) |
Nov 17, 2022 | 24.98 | 25.29 | 24.61 | 25.22 | 439,070 | -0.12(-0.49%) |
Nov 16, 2022 | 25.25 | 25.42 | 25.07 | 25.35 | 225,032 | -0.09(-0.35%) |
Nov 15, 2022 | 25.72 | 25.76 | 25.25 | 25.44 | 306,845 | -0.07(-0.28%) |
Nov 14, 2022 | 25.75 | 26.33 | 25.51 | 25.51 | 299,953 | -0.20(-0.80%) |
Nov 11, 2022 | 25.93 | 26.00 | 25.37 | 25.71 | 288,250 | -0.05(-0.21%) |
Nov 10, 2022 | 25.57 | 25.78 | 25.30 | 25.77 | 246,665 | +0.64(+2.55%) |
Nov 09, 2022 | 26.30 | 26.30 | 25.00 | 25.13 | 341,416 | -1.35(-5.11%) |
Nov 08, 2022 | 26.21 | 26.68 | 26.04 | 26.48 | 582,942 | +0.27(+1.02%) |
Nov 07, 2022 | 25.44 | 26.22 | 25.41 | 26.21 | 585,942 | +0.87(+3.44%) |
Nov 04, 2022 | 25.47 | 25.66 | 24.73 | 25.34 | 417,537 | +0.29(+1.17%) |
Nov 03, 2022 | 24.52 | 25.10 | 24.46 | 25.05 | 349,711 | +0.36(+1.44%) |
Nov 02, 2022 | 25.33 | 24.69 | 579,864 | -0.71(-2.79%) | ||
Nov 01, 2022 | 25.58 | 25.88 | 25.21 | 25.40 | 1,739,895 | +0.16(+0.62%) |
Oct 31, 2022 | 24.89 | 25.51 | 24.81 | 25.24 | 691,679 | +0.25(+1.01%) |
Oct 28, 2022 | 25.14 | 25.27 | 24.54 | 24.99 | 286,543 | -0.04(-0.17%) |
Oct 27, 2022 | 25.12 | 25.48 | 24.78 | 25.03 | 311,210 | +0.29(+1.16%) |
Oct 26, 2022 | 24.31 | 25.21 | 24.18 | 24.75 | 702,346 | +0.82(+3.43%) |
Oct 25, 2022 | 23.54 | 23.99 | 23.34 | 23.93 | 637,217 | +0.47(+2.01%) |
Oct 24, 2022 | 23.91 | 23.91 | 23.24 | 23.45 | 470,275 | -0.31(-1.32%) |
Oct 21, 2022 | 23.45 | 24.02 | 23.13 | 23.77 | 325,147 | +0.43(+1.83%) |
Oct 20, 2022 | 23.86 | 23.95 | 23.07 | 23.34 | 392,599 | -0.35(-1.47%) |
Oct 19, 2022 | 23.38 | 23.99 | 23.36 | 23.69 | 492,945 | +0.29(+1.23%) |
Oct 18, 2022 | 23.45 | 23.94 | 23.16 | 23.40 | 1,067,874 | +0.10(+0.41%) |
Oct 17, 2022 | 23.13 | 23.45 | 23.04 | 23.31 | 311,155 | +0.57(+2.49%) |
Oct 14, 2022 | 23.54 | 23.79 | 22.56 | 22.74 | 478,927 | -0.96(-4.05%) |
Oct 13, 2022 | 22.75 | 23.99 | 22.68 | 23.70 | 547,122 | +0.70(+3.03%) |
Oct 12, 2022 | 22.98 | 23.25 | 22.59 | 23.00 | 451,517 | -0.34(-1.46%) |
Oct 11, 2022 | 22.63 | 23.82 | 22.33 | 23.34 | 713,025 | +0.52(+2.29%) |
Oct 10, 2022 | 23.59 | 23.88 | 22.80 | 22.82 | 279,337 | -0.74(-3.15%) |
Oct 07, 2022 | 23.59 | 24.12 | 23.45 | 23.56 | 462,990 | -0.03(-0.11%) |
Oct 06, 2022 | 23.81 | 24.22 | 23.11 | 23.59 | 510,565 | -0.29(-1.21%) |
Oct 05, 2022 | 23.42 | 24.06 | 22.76 | 23.87 | 607,523 | +0.35(+1.48%) |
Oct 04, 2022 | 23.10 | 23.52 | 23.08 | 23.52 | 312,471 | +0.83(+3.65%) |