Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.31 | 26.31 | 26.07 | 26.18 | 5,632 | -0.02(-0.08%) |
Dec 29, 2022 | 26.24 | 26.27 | 26.20 | 26.20 | 1,425 | +0.14(+0.54%) |
Dec 28, 2022 | 26.21 | 26.21 | 26.04 | 26.06 | 2,252 | -0.05(-0.19%) |
Dec 27, 2022 | 26.13 | 26.13 | 26.08 | 26.11 | 1,230 | -0.01(-0.04%) |
Dec 23, 2022 | 26.00 | 26.16 | 25.95 | 26.12 | 4,637 | +0.47(+1.83%) |
Dec 22, 2022 | 25.84 | 25.84 | 25.64 | 25.65 | 3,169 | -0.21(-0.81%) |
Dec 21, 2022 | 25.83 | 25.86 | 25.82 | 25.86 | 1,530 | -0.02(-0.08%) |
Dec 20, 2022 | 25.89 | 25.90 | 25.84 | 25.88 | 2,812 | -0.02(-0.08%) |
Dec 19, 2022 | 26.04 | 26.07 | 25.78 | 25.90 | 7,359 | -0.03(-0.12%) |
Dec 16, 2022 | 26.25 | 26.26 | 25.85 | 25.93 | 3,899 | -1.18(-4.35%) |
Dec 15, 2022 | 26.97 | 27.22 | 26.95 | 27.11 | 3,370 | -0.09(-0.33%) |
Dec 14, 2022 | 27.05 | 27.35 | 27.03 | 27.20 | 1,693 | -0.08(-0.29%) |
Dec 13, 2022 | 27.50 | 27.50 | 27.16 | 27.28 | 7,315 | +0.29(+1.07%) |
Dec 12, 2022 | 26.88 | 27.02 | 26.88 | 26.99 | 3,254 | +0.08(+0.30%) |
Dec 09, 2022 | 26.95 | 27.05 | 26.90 | 26.91 | 6,677 | +0.03(+0.11%) |
Dec 08, 2022 | 26.68 | 26.88 | 26.68 | 26.88 | 2,956 | +0.05(+0.21%) |
Dec 07, 2022 | 26.76 | 26.86 | 26.76 | 26.82 | 5,313 | +0.13(+0.51%) |
Dec 06, 2022 | 26.73 | 26.79 | 26.67 | 26.69 | 4,434 | -0.28(-1.04%) |
Dec 05, 2022 | 27.36 | 27.36 | 26.95 | 26.97 | 3,831 | -0.43(-1.55%) |
Dec 02, 2022 | 27.23 | 27.47 | 27.23 | 27.39 | 1,983 | +0.04(+0.13%) |
Dec 01, 2022 | 27.32 | 27.36 | 27.30 | 27.36 | 1,423 | +0.75(+2.80%) |
Nov 30, 2022 | 26.44 | 26.61 | 26.30 | 26.61 | 2,805 | +0.21(+0.80%) |
Nov 29, 2022 | 26.38 | 26.41 | 26.35 | 26.41 | 2,014 | -0.32(-1.22%) |
Nov 28, 2022 | 26.98 | 26.98 | 26.58 | 26.73 | 2,790 | -0.15(-0.55%) |
Nov 25, 2022 | 26.61 | 26.88 | 26.61 | 26.88 | 2,669 | +0.48(+1.83%) |
Nov 23, 2022 | 26.42 | 26.48 | 26.23 | 26.39 | 2,114 | +0.04(+0.17%) |
Nov 22, 2022 | 26.13 | 26.54 | 26.13 | 26.35 | 6,822 | +0.52(+2.01%) |
Nov 21, 2022 | 25.82 | 25.84 | 25.75 | 25.83 | 3,380 | +0.13(+0.53%) |
Nov 18, 2022 | 25.76 | 25.76 | 25.66 | 25.70 | 3,482 | +0.11(+0.44%) |
Nov 17, 2022 | 25.45 | 25.59 | 25.45 | 25.58 | 1,446 | -0.06(-0.23%) |
Nov 16, 2022 | 25.76 | 25.79 | 25.64 | 25.64 | 2,714 | -0.24(-0.93%) |
Nov 15, 2022 | 25.83 | 25.88 | 25.49 | 25.88 | 4,342 | +0.24(+0.94%) |
Nov 14, 2022 | 25.74 | 25.74 | 25.62 | 25.64 | 2,503 | -0.08(-0.31%) |
Nov 11, 2022 | 25.22 | 25.72 | 25.20 | 25.72 | 5,028 | +0.89(+3.58%) |
Nov 10, 2022 | 24.76 | 24.88 | 24.48 | 24.83 | 4,188 | +0.84(+3.50%) |
Nov 09, 2022 | 23.85 | 23.99 | 23.67 | 23.99 | 13,068 | +0.36(+1.52%) |
Nov 08, 2022 | 23.44 | 23.71 | 23.42 | 23.63 | 12,579 | +0.02(+0.08%) |
Nov 07, 2022 | 23.87 | 24.82 | 23.35 | 23.61 | 16,260 | +0.15(+0.64%) |
Nov 04, 2022 | 23.52 | 24.92 | 23.46 | 23.46 | 46,395 | +0.60(+2.62%) |
Nov 03, 2022 | 22.83 | 23.69 | 22.75 | 22.86 | 46,329 | -0.89(-3.75%) |
Nov 02, 2022 | 24.05 | 24.34 | 23.75 | 23.75 | 15,114 | -0.52(-2.16%) |
Nov 01, 2022 | 24.26 | 24.52 | 23.94 | 24.27 | 17,813 | -0.19(-0.76%) |
Oct 31, 2022 | 24.37 | 24.50 | 24.33 | 24.46 | 18,972 | +0.04(+0.16%) |
Oct 28, 2022 | 24.04 | 24.42 | 24.04 | 24.42 | 6,144 | +0.09(+0.37%) |
Oct 27, 2022 | 23.98 | 24.33 | 23.95 | 24.33 | 12,022 | +0.18(+0.75%) |
Oct 26, 2022 | 23.72 | 24.15 | 23.69 | 24.15 | 12,829 | +0.67(+2.85%) |
Oct 25, 2022 | 23.31 | 23.52 | 23.26 | 23.48 | 65,532 | +0.65(+2.85%) |
Oct 24, 2022 | 22.76 | 22.88 | 22.65 | 22.83 | 27,151 | +0.24(+1.06%) |
Oct 21, 2022 | 22.78 | 22.78 | 22.31 | 22.59 | 9,824 | -0.51(-2.20%) |
Oct 20, 2022 | 23.36 | 23.41 | 23.05 | 23.10 | 25,186 | -0.20(-0.86%) |
Oct 19, 2022 | 23.54 | 23.54 | 23.26 | 23.30 | 16,853 | -0.37(-1.56%) |
Oct 18, 2022 | 23.80 | 23.80 | 23.56 | 23.67 | 49,259 | +0.20(+0.85%) |
Oct 17, 2022 | 23.17 | 23.52 | 23.17 | 23.47 | 30,072 | +0.87(+3.85%) |
Oct 14, 2022 | 22.91 | 23.04 | 22.60 | 22.60 | 54,033 | -0.34(-1.48%) |
Oct 13, 2022 | 22.57 | 23.16 | 22.57 | 22.94 | 59,802 | +0.46(+2.05%) |
Oct 12, 2022 | 22.48 | 22.60 | 22.45 | 22.48 | 26,031 | +0.18(+0.81%) |
Oct 11, 2022 | 22.56 | 22.67 | 22.26 | 22.30 | 70,924 | -0.03(-0.13%) |
Oct 10, 2022 | 22.22 | 22.47 | 22.20 | 22.33 | 32,083 | +0.04(+0.18%) |
Oct 07, 2022 | 22.63 | 22.70 | 22.26 | 22.29 | 21,609 | -0.61(-2.66%) |
Oct 06, 2022 | 23.15 | 23.15 | 22.87 | 22.90 | 27,371 | -0.78(-3.29%) |
Oct 05, 2022 | 23.45 | 23.77 | 22.89 | 23.68 | 21,366 | -0.22(-0.92%) |
Oct 04, 2022 | 23.72 | 23.95 | 23.57 | 23.90 | 110,201 | +1.03(+4.50%) |