Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.71 | 25.84 | 25.43 | 25.61 | 50,784 | -0.21(-0.81%) |
Dec 29, 2022 | 25.61 | 26.09 | 25.61 | 25.81 | 46,886 | +0.36(+1.42%) |
Dec 28, 2022 | 25.64 | 25.96 | 25.35 | 25.45 | 38,775 | -0.29(-1.13%) |
Dec 27, 2022 | 25.61 | 25.81 | 25.47 | 25.74 | 62,194 | +0.08(+0.32%) |
Dec 23, 2022 | 25.54 | 25.74 | 25.42 | 25.66 | 48,703 | +0.24(+0.96%) |
Dec 22, 2022 | 25.29 | 25.47 | 24.75 | 25.42 | 282,324 | +0.02(+0.07%) |
Dec 21, 2022 | 25.90 | 25.96 | 25.33 | 25.40 | 132,817 | -0.31(-1.20%) |
Dec 20, 2022 | 25.53 | 25.81 | 25.29 | 25.71 | 122,673 | +0.12(+0.46%) |
Dec 19, 2022 | 25.81 | 26.19 | 25.44 | 25.59 | 75,705 | -0.34(-1.29%) |
Dec 16, 2022 | 25.94 | 26.00 | 25.44 | 25.92 | 121,968 | -0.34(-1.31%) |
Dec 15, 2022 | 26.23 | 26.92 | 25.66 | 26.27 | 264,177 | -0.12(-0.45%) |
Dec 14, 2022 | 25.85 | 26.93 | 25.73 | 26.39 | 132,836 | +0.53(+2.07%) |
Dec 13, 2022 | 26.13 | 26.58 | 25.73 | 25.85 | 224,862 | +0.07(+0.28%) |
Dec 12, 2022 | 25.43 | 25.78 | 25.08 | 25.78 | 59,295 | +0.50(+1.97%) |
Dec 09, 2022 | 24.94 | 25.42 | 24.80 | 25.28 | 50,309 | +0.17(+0.69%) |
Dec 08, 2022 | 25.13 | 25.27 | 24.96 | 25.11 | 92,322 | -0.04(-0.14%) |
Dec 07, 2022 | 25.27 | 25.38 | 24.98 | 25.14 | 78,990 | -0.13(-0.50%) |
Dec 06, 2022 | 25.14 | 25.65 | 25.04 | 25.27 | 101,601 | +0.03(+0.11%) |
Dec 05, 2022 | 25.91 | 25.93 | 25.22 | 25.24 | 62,245 | -0.88(-3.37%) |
Dec 02, 2022 | 25.87 | 26.32 | 25.83 | 26.12 | 62,834 | +0.01(+0.03%) |
Dec 01, 2022 | 26.35 | 26.81 | 26.00 | 26.11 | 102,794 | -0.09(-0.35%) |
Nov 30, 2022 | 26.00 | 26.23 | 25.60 | 26.20 | 116,463 | +0.16(+0.63%) |
Nov 29, 2022 | 25.86 | 26.20 | 25.84 | 26.04 | 84,919 | +0.19(+0.74%) |
Nov 28, 2022 | 25.95 | 26.06 | 25.75 | 25.85 | 77,887 | -0.16(-0.63%) |
Nov 25, 2022 | 25.81 | 26.06 | 25.64 | 26.01 | 37,436 | +0.31(+1.20%) |
Nov 23, 2022 | 25.69 | 25.90 | 25.63 | 25.71 | 64,103 | -0.12(-0.46%) |
Nov 22, 2022 | 25.52 | 25.87 | 25.50 | 25.82 | 52,866 | +0.34(+1.35%) |
Nov 21, 2022 | 25.48 | 25.71 | 25.34 | 25.48 | 66,825 | -0.21(-0.81%) |
Nov 18, 2022 | 26.04 | 26.10 | 25.53 | 25.69 | 96,377 | -0.01(-0.04%) |
Nov 17, 2022 | 25.15 | 26.01 | 25.14 | 25.70 | 152,367 | +0.29(+1.14%) |
Nov 16, 2022 | 24.74 | 25.49 | 24.03 | 25.41 | 159,742 | +0.89(+3.62%) |
Nov 15, 2022 | 25.70 | 25.70 | 24.01 | 24.52 | 198,375 | -0.04(-0.15%) |
Nov 14, 2022 | 25.31 | 25.31 | 24.55 | 24.55 | 110,202 | -0.76(-3.01%) |
Nov 11, 2022 | 25.44 | 25.71 | 25.19 | 25.32 | 68,545 | -0.09(-0.36%) |
Nov 10, 2022 | 25.38 | 25.49 | 24.96 | 25.41 | 203,546 | +0.81(+3.28%) |
Nov 09, 2022 | 24.90 | 25.23 | 24.53 | 24.60 | 57,916 | -0.32(-1.27%) |
Nov 08, 2022 | 25.12 | 25.31 | 24.74 | 24.92 | 149,059 | -0.08(-0.33%) |
Nov 07, 2022 | 24.42 | 25.16 | 24.24 | 25.00 | 120,686 | +0.58(+2.38%) |
Nov 04, 2022 | 24.24 | 24.45 | 23.92 | 24.42 | 127,999 | +0.46(+1.93%) |
Nov 03, 2022 | 24.16 | 24.44 | 23.67 | 23.96 | 109,446 | -0.52(-2.11%) |
Nov 02, 2022 | 24.64 | 24.99 | 24.18 | 24.47 | 146,643 | -0.32(-1.28%) |
Nov 01, 2022 | 24.81 | 24.96 | 24.62 | 24.79 | 84,351 | -0.02(-0.07%) |
Oct 31, 2022 | 24.53 | 24.86 | 24.33 | 24.81 | 96,777 | +0.13(+0.51%) |
Oct 28, 2022 | 24.29 | 24.88 | 24.18 | 24.68 | 137,040 | +0.44(+1.83%) |
Oct 27, 2022 | 23.84 | 24.35 | 23.82 | 24.24 | 149,072 | +0.52(+2.18%) |
Oct 26, 2022 | 23.75 | 24.10 | 23.66 | 23.72 | 91,354 | +0.01(+0.04%) |
Oct 25, 2022 | 23.20 | 23.77 | 23.20 | 23.71 | 224,126 | +0.42(+1.79%) |
Oct 24, 2022 | 23.03 | 23.29 | 22.93 | 23.29 | 117,254 | +0.24(+1.02%) |
Oct 21, 2022 | 23.10 | 23.26 | 22.60 | 23.06 | 93,130 | +0.02(+0.08%) |
Oct 20, 2022 | 23.00 | 23.28 | 22.75 | 23.04 | 80,015 | -0.07(-0.31%) |
Oct 19, 2022 | 22.81 | 23.23 | 22.75 | 23.11 | 141,310 | +0.04(+0.19%) |
Oct 18, 2022 | 23.37 | 23.88 | 22.96 | 23.07 | 91,380 | -0.06(-0.27%) |
Oct 17, 2022 | 22.56 | 23.31 | 22.56 | 23.13 | 96,639 | +0.89(+4.01%) |
Oct 14, 2022 | 22.85 | 23.08 | 22.19 | 22.24 | 85,471 | -0.44(-1.93%) |
Oct 13, 2022 | 21.80 | 22.70 | 21.24 | 22.67 | 145,707 | +1.03(+4.74%) |
Oct 12, 2022 | 21.75 | 21.86 | 21.44 | 21.65 | 128,539 | +0.00(+0.00%) |
Oct 11, 2022 | 21.47 | 21.98 | 21.44 | 21.65 | 92,122 | +0.03(+0.12%) |
Oct 10, 2022 | 21.35 | 21.78 | 21.24 | 21.62 | 128,757 | +0.25(+1.17%) |
Oct 07, 2022 | 21.79 | 21.79 | 21.07 | 21.37 | 107,247 | -0.45(-2.04%) |
Oct 06, 2022 | 21.98 | 22.13 | 21.72 | 21.82 | 58,966 | -0.28(-1.25%) |
Oct 05, 2022 | 22.31 | 22.33 | 21.89 | 22.09 | 75,876 | -0.44(-1.94%) |
Oct 04, 2022 | 21.98 | 22.56 | 21.98 | 22.53 | 155,271 | +0.89(+4.12%) |