Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.13 | 25.13 | 24.93 | 25.06 | 3,869 | -0.07(-0.28%) |
Dec 29, 2022 | 24.94 | 25.18 | 24.94 | 25.13 | 8,093 | +0.39(+1.57%) |
Dec 28, 2022 | 25.38 | 25.38 | 24.74 | 24.74 | 4,706 | -0.45(-1.80%) |
Dec 27, 2022 | 25.16 | 25.21 | 25.01 | 25.19 | 6,660 | +0.12(+0.48%) |
Dec 23, 2022 | 24.73 | 25.07 | 24.73 | 25.07 | 1,418 | +0.28(+1.13%) |
Dec 22, 2022 | 24.79 | 24.82 | 24.41 | 24.79 | 4,213 | -0.29(-1.17%) |
Dec 21, 2022 | 25.01 | 25.15 | 25.01 | 25.09 | 1,940 | +0.37(+1.48%) |
Dec 20, 2022 | 24.72 | 24.81 | 24.65 | 24.72 | 14,797 | +0.06(+0.24%) |
Dec 19, 2022 | 24.90 | 24.92 | 24.56 | 24.66 | 4,726 | -0.23(-0.94%) |
Dec 16, 2022 | 25.03 | 25.03 | 24.68 | 24.90 | 11,553 | -0.28(-1.10%) |
Dec 15, 2022 | 25.40 | 25.40 | 25.17 | 25.17 | 2,155 | -0.62(-2.40%) |
Dec 14, 2022 | 26.24 | 26.24 | 25.65 | 25.79 | 10,840 | -0.29(-1.11%) |
Dec 13, 2022 | 26.52 | 26.64 | 25.95 | 26.08 | 12,999 | +0.24(+0.95%) |
Dec 12, 2022 | 25.41 | 25.84 | 25.37 | 25.84 | 1,533 | +0.43(+1.68%) |
Dec 09, 2022 | 25.65 | 25.70 | 25.41 | 25.41 | 2,580 | -0.19(-0.73%) |
Dec 08, 2022 | 25.69 | 25.69 | 25.59 | 25.60 | 3,267 | -0.03(-0.11%) |
Dec 07, 2022 | 25.57 | 25.83 | 25.56 | 25.62 | 35,605 | +0.02(+0.07%) |
Dec 06, 2022 | 25.71 | 25.72 | 25.46 | 25.61 | 6,850 | -0.25(-0.96%) |
Dec 05, 2022 | 26.01 | 26.03 | 25.86 | 25.86 | 40,353 | -0.58(-2.19%) |
Dec 02, 2022 | 26.27 | 26.47 | 26.25 | 26.43 | 4,556 | -0.06(-0.24%) |
Dec 01, 2022 | 26.70 | 26.70 | 26.47 | 26.50 | 5,206 | -0.00(-0.00%) |
Nov 30, 2022 | 25.92 | 26.50 | 25.77 | 26.50 | 3,766 | +0.33(+1.25%) |
Nov 29, 2022 | 25.97 | 26.17 | 25.97 | 26.17 | 1,142 | +0.29(+1.13%) |
Nov 28, 2022 | 26.26 | 26.26 | 25.83 | 25.88 | 3,587 | -0.57(-2.16%) |
Nov 25, 2022 | 26.52 | 26.52 | 26.45 | 26.45 | 920 | +0.03(+0.11%) |
Nov 23, 2022 | 26.37 | 26.42 | 26.21 | 26.42 | 3,304 | +0.06(+0.23%) |
Nov 22, 2022 | 25.86 | 26.36 | 25.86 | 26.36 | 3,592 | +0.60(+2.33%) |
Nov 21, 2022 | 25.53 | 25.76 | 25.53 | 25.76 | 2,429 | -0.02(-0.07%) |
Nov 18, 2022 | 25.57 | 25.78 | 25.55 | 25.78 | 1,861 | +0.09(+0.33%) |
Nov 17, 2022 | 25.37 | 25.69 | 25.35 | 25.69 | 2,241 | -0.01(-0.03%) |
Nov 16, 2022 | 25.91 | 25.91 | 25.62 | 25.70 | 7,496 | -0.56(-2.14%) |
Nov 15, 2022 | 26.67 | 26.67 | 26.22 | 26.27 | 7,737 | +0.11(+0.43%) |
Nov 14, 2022 | 26.30 | 26.52 | 26.15 | 26.15 | 812 | -0.31(-1.18%) |
Nov 11, 2022 | 26.00 | 26.63 | 26.00 | 26.47 | 6,698 | +0.79(+3.07%) |
Nov 10, 2022 | 25.43 | 25.68 | 25.43 | 25.68 | 3,757 | +1.31(+5.40%) |
Nov 09, 2022 | 25.02 | 25.02 | 24.36 | 24.36 | 2,168 | -0.67(-2.70%) |
Nov 08, 2022 | 24.95 | 25.24 | 24.95 | 25.04 | 9,565 | +0.24(+0.96%) |
Nov 07, 2022 | 24.65 | 24.80 | 24.59 | 24.80 | 1,954 | +0.24(+0.97%) |
Nov 04, 2022 | 24.66 | 24.66 | 24.13 | 24.56 | 4,886 | +0.60(+2.49%) |
Nov 03, 2022 | 23.95 | 24.15 | 23.94 | 23.96 | 7,161 | -0.08(-0.35%) |
Nov 02, 2022 | 24.34 | 24.05 | 24.05 | 2,581 | -0.50(-2.04%) | |
Nov 01, 2022 | 24.68 | 24.68 | 24.42 | 24.55 | 3,296 | +0.13(+0.53%) |
Oct 31, 2022 | 24.52 | 24.58 | 24.42 | 24.42 | 3,702 | -0.14(-0.56%) |
Oct 28, 2022 | 24.37 | 24.56 | 24.37 | 24.56 | 4,645 | +0.54(+2.24%) |
Oct 27, 2022 | 24.28 | 24.39 | 24.02 | 24.02 | 9,006 | -0.10(-0.41%) |
Oct 26, 2022 | 24.06 | 24.37 | 24.06 | 24.12 | 2,122 | -0.01(-0.03%) |
Oct 25, 2022 | 23.68 | 24.13 | 23.68 | 24.13 | 5,087 | +0.43(+1.83%) |
Oct 24, 2022 | 23.68 | 23.74 | 23.49 | 23.69 | 10,311 | +0.19(+0.80%) |
Oct 21, 2022 | 23.15 | 23.50 | 23.12 | 23.50 | 5,078 | +0.49(+2.12%) |
Oct 20, 2022 | 23.43 | 23.43 | 23.02 | 23.02 | 8,647 | -0.17(-0.72%) |
Oct 19, 2022 | 23.29 | 23.36 | 23.18 | 23.18 | 2,469 | -0.31(-1.31%) |
Oct 18, 2022 | 23.70 | 23.70 | 23.20 | 23.49 | 4,359 | +0.38(+1.65%) |
Oct 17, 2022 | 23.19 | 23.19 | 23.11 | 23.11 | 504 | +0.37(+1.63%) |
Oct 14, 2022 | 23.34 | 23.34 | 22.74 | 22.74 | 4,802 | -0.46(-1.97%) |
Oct 13, 2022 | 22.02 | 23.20 | 22.02 | 23.20 | 3,142 | +0.74(+3.32%) |
Oct 12, 2022 | 22.33 | 22.55 | 22.28 | 22.45 | 8,849 | -0.00(-0.02%) |
Oct 11, 2022 | 22.27 | 22.76 | 22.27 | 22.46 | 5,348 | -0.02(-0.10%) |
Oct 10, 2022 | 22.76 | 22.76 | 22.48 | 22.48 | 1,601 | -0.06(-0.29%) |
Oct 07, 2022 | 23.01 | 23.01 | 22.47 | 22.54 | 12,814 | -0.52(-2.27%) |
Oct 06, 2022 | 23.37 | 23.37 | 23.00 | 23.07 | 1,047 | -0.28(-1.22%) |
Oct 05, 2022 | 23.14 | 23.38 | 23.13 | 23.35 | 5,914 | +0.01(+0.04%) |
Oct 04, 2022 | 22.93 | 23.37 | 22.88 | 23.34 | 9,211 | +0.91(+4.07%) |