Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.57 | 24.78 | 24.42 | 24.66 | 4,506 | +0.10(+0.39%) |
Dec 29, 2022 | 24.63 | 24.77 | 24.47 | 24.57 | 1,467 | +0.06(+0.24%) |
Dec 28, 2022 | 24.99 | 24.99 | 24.51 | 24.51 | 2,341 | -0.29(-1.17%) |
Dec 27, 2022 | 24.57 | 25.00 | 24.42 | 24.80 | 5,804 | +0.00(+0.00%) |
Dec 23, 2022 | 24.75 | 24.81 | 24.75 | 24.80 | 2,298 | +0.34(+1.38%) |
Dec 22, 2022 | 24.93 | 24.93 | 24.46 | 24.46 | 1,155 | -0.43(-1.74%) |
Dec 21, 2022 | 24.61 | 24.96 | 24.49 | 24.89 | 3,899 | +0.57(+2.36%) |
Dec 20, 2022 | 24.87 | 24.87 | 24.22 | 24.32 | 5,313 | -0.33(-1.32%) |
Dec 19, 2022 | 24.85 | 25.13 | 24.42 | 24.64 | 9,366 | -0.25(-1.00%) |
Dec 16, 2022 | 24.03 | 25.62 | 24.03 | 24.89 | 21,378 | +0.67(+2.77%) |
Dec 15, 2022 | 24.65 | 24.70 | 24.08 | 24.22 | 11,587 | -0.43(-1.75%) |
Dec 14, 2022 | 25.17 | 25.28 | 24.56 | 24.65 | 11,168 | -0.65(-2.57%) |
Dec 13, 2022 | 25.51 | 25.86 | 24.93 | 25.31 | 18,542 | -0.05(-0.19%) |
Dec 12, 2022 | 25.32 | 25.51 | 25.24 | 25.35 | 3,184 | +0.13(+0.53%) |
Dec 09, 2022 | 25.16 | 25.30 | 25.13 | 25.22 | 4,341 | +0.06(+0.23%) |
Dec 08, 2022 | 25.25 | 25.43 | 24.83 | 25.16 | 9,121 | +0.03(+0.11%) |
Dec 07, 2022 | 25.62 | 25.62 | 24.41 | 25.13 | 13,611 | -0.43(-1.69%) |
Dec 06, 2022 | 25.72 | 25.72 | 24.74 | 25.56 | 18,233 | -0.10(-0.37%) |
Dec 05, 2022 | 26.25 | 26.73 | 25.40 | 25.66 | 17,933 | -0.57(-2.19%) |
Dec 02, 2022 | 26.71 | 26.81 | 26.21 | 26.23 | 11,887 | -0.57(-2.14%) |
Dec 01, 2022 | 26.44 | 26.81 | 25.85 | 26.81 | 8,066 | +0.19(+0.72%) |
Nov 30, 2022 | 26.03 | 26.62 | 25.85 | 26.62 | 7,836 | +0.68(+2.62%) |
Nov 29, 2022 | 25.70 | 25.98 | 25.63 | 25.94 | 4,346 | +0.28(+1.08%) |
Nov 28, 2022 | 25.70 | 26.09 | 25.14 | 25.66 | 14,071 | -0.03(-0.13%) |
Nov 25, 2022 | 25.31 | 27.77 | 25.31 | 25.69 | 8,829 | +0.42(+1.65%) |
Nov 23, 2022 | 25.36 | 26.89 | 24.87 | 25.28 | 9,519 | +0.05(+0.19%) |
Nov 22, 2022 | 25.23 | 25.63 | 24.94 | 25.23 | 15,451 | +0.11(+0.42%) |
Nov 21, 2022 | 24.81 | 26.08 | 24.40 | 25.12 | 10,816 | +0.31(+1.23%) |
Nov 18, 2022 | 24.70 | 24.82 | 24.62 | 24.82 | 1,564 | -0.03(-0.12%) |
Nov 16, 2022 | 24.85 | 523 | +0.05(+0.19%) | |||
Nov 15, 2022 | 24.76 | 24.80 | 24.50 | 24.80 | 4,486 | +0.01(+0.04%) |
Nov 14, 2022 | 24.33 | 24.79 | 24.24 | 24.79 | 4,074 | +0.17(+0.70%) |
Nov 11, 2022 | 24.57 | 24.70 | 24.17 | 24.62 | 4,132 | -0.33(-1.32%) |
Nov 10, 2022 | 24.88 | 24.94 | 24.88 | 24.94 | 1,465 | +0.43(+1.77%) |
Nov 09, 2022 | 24.41 | 24.89 | 24.34 | 24.51 | 16,071 | -0.57(-2.29%) |
Nov 08, 2022 | 24.19 | 25.47 | 24.18 | 25.09 | 17,316 | +0.89(+3.68%) |
Nov 07, 2022 | 24.02 | 24.27 | 24.02 | 24.19 | 4,120 | +0.49(+2.08%) |
Nov 04, 2022 | 23.95 | 24.19 | 23.70 | 23.70 | 3,060 | -0.43(-1.77%) |
Nov 03, 2022 | 24.20 | 24.41 | 23.79 | 24.13 | 10,485 | -0.23(-0.94%) |
Nov 02, 2022 | 24.28 | 24.49 | 24.28 | 24.36 | 5,622 | +0.04(+0.16%) |
Nov 01, 2022 | 24.31 | 25.18 | 23.50 | 24.32 | 38,371 | +0.38(+1.60%) |
Oct 31, 2022 | 23.94 | 24.71 | 23.37 | 23.94 | 46,074 | +0.01(+0.04%) |
Oct 28, 2022 | 24.14 | 24.34 | 23.93 | 23.93 | 76,354 | -0.01(-0.04%) |
Oct 27, 2022 | 24.36 | 24.85 | 23.67 | 23.94 | 7,774 | -0.19(-0.79%) |
Oct 26, 2022 | 23.51 | 24.85 | 23.51 | 24.13 | 10,772 | +1.24(+5.44%) |
Oct 25, 2022 | 22.60 | 23.12 | 22.60 | 22.88 | 4,530 | +0.37(+1.66%) |
Oct 21, 2022 | 22.51 | 139 | +0.15(+0.69%) | |||
Oct 20, 2022 | 23.12 | 23.17 | 22.36 | 22.36 | 4,885 | -0.70(-3.03%) |
Oct 19, 2022 | 23.12 | 23.12 | 22.80 | 23.06 | 2,416 | -0.11(-0.50%) |
Oct 18, 2022 | 22.62 | 23.17 | 22.50 | 23.17 | 3,631 | +0.96(+4.31%) |
Oct 17, 2022 | 22.31 | 22.31 | 22.21 | 22.21 | 1,918 | +0.19(+0.87%) |
Oct 13, 2022 | 22.02 | 1,295 | +0.51(+2.36%) | |||
Oct 11, 2022 | 21.51 | 509 | +0.07(+0.31%) | |||
Oct 07, 2022 | 21.45 | 667 | -0.45(-2.06%) | |||
Oct 06, 2022 | 21.75 | 21.96 | 21.73 | 21.90 | 2,259 | +0.30(+1.37%) |
Oct 05, 2022 | 21.72 | 21.98 | 21.60 | 21.60 | 4,302 | -0.16(-0.75%) |
Oct 04, 2022 | 21.65 | 21.76 | 21.65 | 21.76 | 1,385 | -0.16(-0.74%) |