Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.41 | 24.90 | 24.26 | 24.90 | 6,151 | +0.29(+1.17%) |
Dec 29, 2022 | 24.71 | 24.72 | 24.61 | 24.61 | 4,486 | +1.29(+5.52%) |
Dec 28, 2022 | 23.28 | 23.33 | 23.26 | 23.33 | 1,462 | +0.26(+1.11%) |
Dec 27, 2022 | 23.41 | 23.42 | 23.07 | 23.07 | 624 | -0.87(-3.62%) |
Dec 23, 2022 | 23.94 | 23.94 | 23.94 | 23.94 | 100 | -0.69(-2.81%) |
Dec 22, 2022 | 24.22 | 24.63 | 24.01 | 24.63 | 4,927 | +0.01(+0.04%) |
Dec 21, 2022 | 24.76 | 24.78 | 24.41 | 24.62 | 1,204 | +0.61(+2.54%) |
Dec 20, 2022 | 23.45 | 24.01 | 23.45 | 24.01 | 807 | +0.36(+1.53%) |
Dec 19, 2022 | 23.77 | 23.77 | 23.62 | 23.64 | 1,915 | -0.56(-2.31%) |
Dec 16, 2022 | 23.89 | 24.20 | 23.62 | 24.20 | 941 | +0.08(+0.33%) |
Dec 15, 2022 | 24.23 | 24.23 | 24.12 | 24.12 | 841 | -0.71(-2.86%) |
Dec 14, 2022 | 24.78 | 24.83 | 24.78 | 24.83 | 911 | +0.17(+0.70%) |
Dec 13, 2022 | 24.84 | 24.84 | 24.13 | 24.66 | 1,099 | +0.36(+1.47%) |
Dec 12, 2022 | 23.82 | 24.30 | 23.52 | 24.30 | 5,652 | +0.42(+1.77%) |
Dec 09, 2022 | 24.12 | 24.12 | 23.88 | 23.88 | 1,073 | -0.72(-2.91%) |
Dec 08, 2022 | 24.66 | 24.66 | 24.58 | 24.59 | 331 | +0.20(+0.83%) |
Dec 07, 2022 | 24.42 | 24.42 | 24.39 | 24.39 | 1,021 | +0.27(+1.12%) |
Dec 06, 2022 | 24.20 | 24.20 | 24.10 | 24.12 | 917 | -0.94(-3.74%) |
Dec 05, 2022 | 25.57 | 25.57 | 24.97 | 25.06 | 2,068 | -0.88(-3.38%) |
Dec 02, 2022 | 24.47 | 25.94 | 24.47 | 25.94 | 1,553 | +0.89(+3.55%) |
Dec 01, 2022 | 24.85 | 25.12 | 24.75 | 25.05 | 2,421 | -0.32(-1.26%) |
Nov 30, 2022 | 24.44 | 25.37 | 24.44 | 25.37 | 1,928 | +1.01(+4.14%) |
Nov 29, 2022 | 24.31 | 24.44 | 24.31 | 24.36 | 803 | +0.13(+0.55%) |
Nov 28, 2022 | 24.56 | 24.86 | 24.15 | 24.23 | 1,040 | -0.56(-2.28%) |
Nov 25, 2022 | 24.91 | 24.91 | 24.79 | 24.79 | 408 | -0.12(-0.47%) |
Nov 23, 2022 | 25.13 | 25.13 | 24.91 | 24.91 | 560 | +0.06(+0.24%) |
Nov 22, 2022 | 24.51 | 24.85 | 24.41 | 24.85 | 1,073 | +0.25(+1.00%) |
Nov 21, 2022 | 24.76 | 24.79 | 24.56 | 24.61 | 1,106 | -0.26(-1.05%) |
Nov 18, 2022 | 25.09 | 25.09 | 24.70 | 24.87 | 4,062 | +0.06(+0.24%) |
Nov 17, 2022 | 24.82 | 24.95 | 24.59 | 24.81 | 1,322 | -0.66(-2.60%) |
Nov 16, 2022 | 25.64 | 25.64 | 25.34 | 25.47 | 2,150 | -0.82(-3.12%) |
Nov 15, 2022 | 26.70 | 26.75 | 26.29 | 26.29 | 1,459 | -0.01(-0.03%) |
Nov 14, 2022 | 26.02 | 26.59 | 26.02 | 26.30 | 3,216 | -0.01(-0.05%) |
Nov 11, 2022 | 25.77 | 26.38 | 25.47 | 26.31 | 4,159 | +0.66(+2.56%) |
Nov 10, 2022 | 25.04 | 25.66 | 24.76 | 25.66 | 1,723 | +2.09(+8.87%) |
Nov 09, 2022 | 24.09 | 24.13 | 23.56 | 23.56 | 1,071 | -1.06(-4.30%) |
Nov 08, 2022 | 24.70 | 24.70 | 24.34 | 24.62 | 1,968 | +0.13(+0.51%) |
Nov 07, 2022 | 24.99 | 25.03 | 24.50 | 24.50 | 6,593 | -0.47(-1.90%) |
Nov 04, 2022 | 24.91 | 25.06 | 24.23 | 24.97 | 45,768 | -0.31(-1.22%) |
Nov 03, 2022 | 25.05 | 25.36 | 24.82 | 25.28 | 6,051 | -0.08(-0.30%) |
Nov 02, 2022 | 25.73 | 25.35 | 25.36 | 1,470 | -0.79(-3.01%) | |
Nov 01, 2022 | 26.30 | 26.51 | 26.14 | 26.14 | 2,309 | +0.36(+1.40%) |
Oct 31, 2022 | 25.87 | 26.10 | 25.78 | 25.78 | 1,915 | -0.35(-1.35%) |
Oct 28, 2022 | 25.29 | 26.14 | 25.29 | 26.14 | 365 | +1.15(+4.60%) |
Oct 27, 2022 | 25.29 | 25.29 | 24.96 | 24.99 | 1,099 | -0.42(-1.64%) |
Oct 26, 2022 | 25.07 | 25.41 | 25.07 | 25.40 | 375 | +0.32(+1.28%) |
Oct 25, 2022 | 25.10 | 25.13 | 25.08 | 25.08 | 819 | +0.63(+2.56%) |
Oct 24, 2022 | 24.46 | 75 | -0.06(-0.23%) | |||
Oct 21, 2022 | 23.61 | 24.51 | 23.61 | 24.51 | 2,538 | +0.71(+2.99%) |
Oct 20, 2022 | 24.30 | 24.32 | 23.80 | 23.80 | 1,388 | +0.10(+0.44%) |
Oct 19, 2022 | 24.47 | 24.47 | 23.63 | 23.70 | 2,080 | -1.23(-4.94%) |
Oct 18, 2022 | 25.41 | 25.41 | 24.85 | 24.93 | 3,358 | +0.08(+0.34%) |
Oct 17, 2022 | 24.46 | 24.94 | 24.21 | 24.84 | 14,563 | +0.65(+2.70%) |
Oct 14, 2022 | 24.91 | 24.91 | 24.19 | 24.19 | 1,948 | -0.71(-2.85%) |
Oct 13, 2022 | 23.87 | 24.90 | 23.65 | 24.90 | 3,372 | +0.30(+1.21%) |
Oct 12, 2022 | 24.43 | 24.61 | 24.05 | 24.60 | 1,675 | +0.13(+0.52%) |
Oct 11, 2022 | 24.30 | 24.79 | 23.87 | 24.47 | 5,599 | +0.22(+0.91%) |
Oct 10, 2022 | 24.69 | 24.69 | 24.19 | 24.25 | 1,562 | -0.43(-1.74%) |
Oct 07, 2022 | 25.34 | 25.34 | 24.57 | 24.68 | 2,119 | -1.19(-4.59%) |
Oct 06, 2022 | 25.86 | 25.95 | 25.86 | 25.87 | 748 | +0.11(+0.42%) |
Oct 05, 2022 | 25.31 | 25.79 | 25.31 | 25.76 | 651 | -0.01(-0.03%) |
Oct 04, 2022 | 25.05 | 25.77 | 25.05 | 25.77 | 2,291 | +1.34(+5.48%) |