Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.29 | 25.37 | 25.21 | 25.37 | 13,822 | -0.06(-0.22%) |
Dec 29, 2022 | 25.25 | 25.42 | 25.25 | 25.42 | 1,013 | +0.30(+1.19%) |
Dec 28, 2022 | 25.30 | 25.30 | 25.09 | 25.12 | 954 | -0.18(-0.72%) |
Dec 27, 2022 | 25.36 | 25.36 | 25.25 | 25.31 | 3,563 | -0.06(-0.24%) |
Dec 23, 2022 | 25.30 | 25.37 | 25.29 | 25.37 | 258 | +0.13(+0.53%) |
Dec 22, 2022 | 25.23 | 25.23 | 25.23 | 25.23 | 207 | -0.27(-1.07%) |
Dec 21, 2022 | 25.48 | 25.50 | 25.48 | 25.50 | 440 | +0.26(+1.02%) |
Dec 20, 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 33 | +0.04(+0.15%) |
Dec 19, 2022 | 25.27 | 25.30 | 25.14 | 25.21 | 4,388 | -0.17(-0.67%) |
Dec 16, 2022 | 25.45 | 25.45 | 25.38 | 25.38 | 643 | -0.15(-0.58%) |
Dec 15, 2022 | 25.48 | 25.53 | 25.44 | 25.53 | 2,389 | -0.48(-1.84%) |
Dec 14, 2022 | 26.16 | 26.18 | 26.01 | 26.01 | 10,732 | -0.08(-0.31%) |
Dec 13, 2022 | 26.00 | 26.09 | 26.00 | 26.09 | 579 | +0.17(+0.67%) |
Dec 12, 2022 | 25.71 | 25.91 | 25.71 | 25.91 | 200 | +0.23(+0.90%) |
Dec 09, 2022 | 25.84 | 25.84 | 25.68 | 25.68 | 2,871 | -0.07(-0.29%) |
Dec 08, 2022 | 25.76 | 25.76 | 25.76 | 25.76 | 0 | +0.10(+0.40%) |
Dec 07, 2022 | 25.68 | 25.68 | 25.60 | 25.65 | 576 | -0.03(-0.12%) |
Dec 06, 2022 | 25.62 | 25.69 | 25.61 | 25.69 | 3,118 | -0.26(-1.01%) |
Dec 05, 2022 | 25.95 | 25.95 | 25.95 | 25.95 | 0 | -0.32(-1.22%) |
Dec 02, 2022 | 26.20 | 26.32 | 26.19 | 26.27 | 1,359 | -0.02(-0.09%) |
Dec 01, 2022 | 26.29 | 26.29 | 26.29 | 26.29 | 0 | +0.03(+0.13%) |
Nov 30, 2022 | 25.68 | 26.26 | 25.64 | 26.26 | 123,715 | +0.52(+2.02%) |
Nov 29, 2022 | 25.74 | 25.74 | 25.74 | 25.74 | 88 | -0.02(-0.07%) |
Nov 28, 2022 | 25.86 | 25.89 | 25.76 | 25.76 | 420 | -0.28(-1.08%) |
Nov 25, 2022 | 26.04 | 26.04 | 26.04 | 26.04 | 0 | +0.00(+0.00%) |
Nov 23, 2022 | 26.10 | 26.10 | 26.04 | 26.04 | 1,091 | +0.09(+0.36%) |
Nov 22, 2022 | 25.78 | 25.95 | 25.78 | 25.95 | 9,565 | +0.24(+0.94%) |
Nov 21, 2022 | 25.64 | 25.71 | 25.64 | 25.71 | 489 | -0.02(-0.07%) |
Nov 18, 2022 | 25.81 | 25.81 | 25.72 | 25.72 | 825 | +0.09(+0.35%) |
Nov 17, 2022 | 25.60 | 25.63 | 25.60 | 25.63 | 241 | -0.08(-0.33%) |
Nov 16, 2022 | 25.67 | 25.72 | 25.67 | 25.72 | 200 | -0.13(-0.49%) |
Nov 15, 2022 | 25.75 | 25.85 | 25.75 | 25.85 | 121 | +0.14(+0.56%) |
Nov 14, 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 34 | -0.15(-0.58%) |
Nov 11, 2022 | 25.80 | 25.85 | 25.80 | 25.85 | 915 | +0.17(+0.66%) |
Nov 10, 2022 | 25.58 | 25.68 | 25.58 | 25.68 | 5,356 | +1.01(+4.10%) |
Nov 09, 2022 | 24.95 | 24.95 | 24.67 | 24.67 | 100 | -0.41(-1.62%) |
Nov 08, 2022 | 25.08 | 25.08 | 25.08 | 25.08 | 41 | +0.11(+0.44%) |
Nov 07, 2022 | 24.93 | 24.96 | 24.93 | 24.96 | 900 | +0.21(+0.85%) |
Nov 04, 2022 | 24.65 | 24.76 | 24.65 | 24.76 | 3,646 | +0.23(+0.93%) |
Nov 03, 2022 | 24.53 | 24.53 | 24.53 | 24.53 | 0 | -0.22(-0.90%) |
Nov 02, 2022 | 25.04 | 25.04 | 24.75 | 24.75 | 207 | -0.44(-1.76%) |
Nov 01, 2022 | 25.23 | 25.26 | 25.19 | 25.19 | 1,022 | -0.05(-0.20%) |
Oct 31, 2022 | 25.30 | 25.30 | 25.24 | 25.24 | 398 | -0.13(-0.53%) |
Oct 28, 2022 | 25.24 | 25.38 | 25.24 | 25.38 | 1,338 | +0.47(+1.89%) |
Oct 27, 2022 | 25.01 | 25.01 | 24.90 | 24.90 | 500 | -0.12(-0.48%) |
Oct 26, 2022 | 25.25 | 25.25 | 25.02 | 25.02 | 500 | -0.11(-0.45%) |
Oct 25, 2022 | 25.14 | 25.14 | 25.14 | 25.14 | 0 | +0.32(+1.27%) |
Oct 24, 2022 | 24.82 | 0 | +0.21(+0.86%) | |||
Oct 21, 2022 | 24.66 | 24.66 | 24.61 | 24.61 | 100 | +0.42(+1.72%) |
Oct 20, 2022 | 24.22 | 24.23 | 24.12 | 24.19 | 156,641 | -0.12(-0.49%) |
Oct 19, 2022 | 24.41 | 24.41 | 24.18 | 24.31 | 2,196 | -0.11(-0.46%) |
Oct 18, 2022 | 24.43 | 24.43 | 24.43 | 24.43 | 3 | +0.19(+0.79%) |
Oct 17, 2022 | 24.24 | 24.24 | 24.24 | 24.24 | 149 | +0.49(+2.04%) |
Oct 14, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 100 | -0.45(-1.84%) |
Oct 13, 2022 | 24.07 | 24.20 | 24.07 | 24.20 | 331 | +0.47(+1.97%) |
Oct 12, 2022 | 23.78 | 23.81 | 23.73 | 23.73 | 1,618 | -0.05(-0.19%) |
Oct 11, 2022 | 23.77 | 23.77 | 23.77 | 23.77 | 595 | -0.15(-0.61%) |
Oct 10, 2022 | 23.92 | 23.92 | 23.92 | 23.92 | 0 | -0.13(-0.52%) |
Oct 07, 2022 | 24.05 | 24.05 | 24.05 | 24.05 | 0 | -0.52(-2.14%) |
Oct 06, 2022 | 24.70 | 24.70 | 24.57 | 24.57 | 11,507 | -0.18(-0.72%) |
Oct 05, 2022 | 24.79 | 24.79 | 24.75 | 24.75 | 700 | -0.03(-0.11%) |
Oct 04, 2022 | 24.66 | 24.78 | 24.66 | 24.78 | 338 | +0.54(+2.23%) |