Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.00 | 26.20 | 25.74 | 26.00 | 267,922 | -0.21(-0.80%) |
Dec 29, 2022 | 26.23 | 26.33 | 26.12 | 26.20 | 309,783 | +0.24(+0.94%) |
Dec 28, 2022 | 26.44 | 26.44 | 25.85 | 25.96 | 304,647 | -0.25(-0.97%) |
Dec 27, 2022 | 26.19 | 26.29 | 26.08 | 26.21 | 218,848 | -0.03(-0.10%) |
Dec 23, 2022 | 25.82 | 26.24 | 25.75 | 26.24 | 273,633 | +0.47(+1.83%) |
Dec 22, 2022 | 26.03 | 26.05 | 25.42 | 25.77 | 317,024 | -0.28(-1.08%) |
Dec 21, 2022 | 25.93 | 26.18 | 25.71 | 26.05 | 423,922 | +0.87(+3.46%) |
Dec 20, 2022 | 25.19 | 25.32 | 25.04 | 25.18 | 304,392 | +0.08(+0.33%) |
Dec 19, 2022 | 25.29 | 25.29 | 24.94 | 25.10 | 362,016 | +0.02(+0.07%) |
Dec 16, 2022 | 24.94 | 25.15 | 24.78 | 25.08 | 1,363,060 | -0.46(-1.81%) |
Dec 15, 2022 | 26.04 | 26.06 | 25.13 | 25.54 | 749,373 | -0.57(-2.19%) |
Dec 14, 2022 | 26.46 | 26.55 | 26.03 | 26.11 | 724,055 | -0.70(-2.60%) |
Dec 13, 2022 | 26.86 | 26.90 | 26.53 | 26.81 | 806,092 | +0.69(+2.64%) |
Dec 12, 2022 | 25.76 | 26.12 | 25.67 | 26.12 | 446,657 | +0.63(+2.45%) |
Dec 09, 2022 | 25.71 | 25.99 | 25.49 | 25.50 | 386,270 | -0.24(-0.92%) |
Dec 08, 2022 | 26.05 | 26.10 | 25.71 | 25.73 | 825,942 | +0.35(+1.39%) |
Dec 07, 2022 | 25.71 | 25.88 | 25.38 | 25.38 | 1,032,012 | -0.38(-1.48%) |
Dec 06, 2022 | 26.14 | 26.22 | 25.64 | 25.76 | 443,815 | -0.23(-0.87%) |
Dec 05, 2022 | 26.77 | 26.81 | 25.94 | 25.99 | 359,324 | -0.37(-1.41%) |
Dec 02, 2022 | 26.43 | 26.58 | 26.30 | 26.36 | 380,356 | -0.50(-1.86%) |
Dec 01, 2022 | 26.93 | 27.02 | 26.59 | 26.86 | 352,739 | +0.00(+0.00%) |
Nov 30, 2022 | 26.67 | 27.03 | 26.43 | 26.86 | 884,534 | +0.03(+0.10%) |
Nov 29, 2022 | 26.60 | 26.90 | 26.56 | 26.83 | 516,370 | +0.67(+2.57%) |
Nov 28, 2022 | 26.37 | 26.56 | 26.16 | 26.16 | 595,575 | -0.80(-2.96%) |
Nov 25, 2022 | 26.74 | 27.03 | 26.74 | 26.96 | 340,543 | +0.33(+1.23%) |
Nov 23, 2022 | 26.37 | 26.67 | 26.26 | 26.63 | 413,193 | +0.35(+1.35%) |
Nov 22, 2022 | 25.91 | 26.33 | 25.84 | 26.28 | 637,745 | +0.98(+3.87%) |
Nov 21, 2022 | 25.36 | 25.37 | 24.81 | 25.30 | 995,861 | -0.76(-2.90%) |
Nov 18, 2022 | 26.03 | 26.15 | 25.68 | 26.05 | 972,833 | -0.26(-0.98%) |
Nov 17, 2022 | 26.04 | 26.32 | 25.84 | 26.31 | 530,169 | -0.24(-0.91%) |
Nov 16, 2022 | 26.71 | 26.79 | 26.48 | 26.55 | 502,574 | -0.29(-1.06%) |
Nov 15, 2022 | 26.79 | 26.97 | 26.56 | 26.84 | 533,487 | +0.25(+0.94%) |
Nov 14, 2022 | 26.45 | 26.79 | 26.45 | 26.59 | 652,750 | +0.19(+0.71%) |
Nov 11, 2022 | 26.25 | 26.49 | 26.11 | 26.40 | 598,482 | +0.71(+2.75%) |
Nov 10, 2022 | 25.37 | 25.70 | 24.98 | 25.70 | 1,031,670 | +1.03(+4.16%) |
Nov 09, 2022 | 25.20 | 25.38 | 24.67 | 24.67 | 381,248 | -0.80(-3.16%) |
Nov 08, 2022 | 25.46 | 25.69 | 25.32 | 25.47 | 415,954 | +0.08(+0.32%) |
Nov 07, 2022 | 25.44 | 25.50 | 25.32 | 25.39 | 336,326 | +0.48(+1.94%) |
Nov 04, 2022 | 24.73 | 24.94 | 24.46 | 24.91 | 365,452 | +0.99(+4.14%) |
Nov 03, 2022 | 23.57 | 23.95 | 23.49 | 23.92 | 375,152 | +0.38(+1.59%) |
Nov 02, 2022 | 24.10 | 24.14 | 23.53 | 23.54 | 350,877 | -0.38(-1.60%) |
Nov 01, 2022 | 24.17 | 24.17 | 23.68 | 23.93 | 366,000 | +0.40(+1.71%) |
Oct 31, 2022 | 23.26 | 23.60 | 23.19 | 23.53 | 351,716 | +0.07(+0.30%) |
Oct 28, 2022 | 23.52 | 23.61 | 23.22 | 23.45 | 495,756 | +0.50(+2.18%) |
Oct 27, 2022 | 22.86 | 23.25 | 22.86 | 22.95 | 426,763 | +0.52(+2.31%) |
Oct 26, 2022 | 22.14 | 22.58 | 22.14 | 22.44 | 390,110 | +0.52(+2.36%) |
Oct 25, 2022 | 21.81 | 21.99 | 21.69 | 21.92 | 302,442 | +0.20(+0.90%) |
Oct 24, 2022 | 21.55 | 21.88 | 21.51 | 21.72 | 867,759 | +0.42(+1.97%) |
Oct 21, 2022 | 20.94 | 21.33 | 20.85 | 21.30 | 569,057 | +0.29(+1.40%) |
Oct 20, 2022 | 21.21 | 21.34 | 21.00 | 21.01 | 622,198 | +0.06(+0.30%) |
Oct 19, 2022 | 20.64 | 20.94 | 20.60 | 20.94 | 595,338 | +0.32(+1.56%) |
Oct 18, 2022 | 20.88 | 20.94 | 20.49 | 20.62 | 321,352 | -0.12(-0.60%) |
Oct 17, 2022 | 20.71 | 20.88 | 20.67 | 20.75 | 468,980 | +0.48(+2.38%) |
Oct 14, 2022 | 20.66 | 20.70 | 20.26 | 20.27 | 482,784 | -0.25(-1.22%) |
Oct 13, 2022 | 19.70 | 20.60 | 19.70 | 20.52 | 477,258 | +0.91(+4.65%) |
Oct 12, 2022 | 19.63 | 19.84 | 19.55 | 19.60 | 343,606 | -0.18(-0.90%) |
Oct 11, 2022 | 19.93 | 20.21 | 19.75 | 19.78 | 452,843 | -0.52(-2.55%) |
Oct 10, 2022 | 20.47 | 20.59 | 20.30 | 20.30 | 463,681 | -0.17(-0.83%) |
Oct 07, 2022 | 20.62 | 20.78 | 20.37 | 20.47 | 501,125 | -0.08(-0.39%) |
Oct 06, 2022 | 20.44 | 20.71 | 20.43 | 20.55 | 268,350 | -0.21(-0.99%) |
Oct 05, 2022 | 20.57 | 20.88 | 20.35 | 20.76 | 505,731 | +0.15(+0.74%) |
Oct 04, 2022 | 20.30 | 20.63 | 20.27 | 20.60 | 489,721 | +0.75(+3.78%) |