Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.89 | 26.06 | 25.80 | 25.96 | 24,396 | +0.08(+0.30%) |
Dec 29, 2022 | 25.73 | 25.94 | 25.67 | 25.88 | 28,994 | +0.34(+1.34%) |
Dec 28, 2022 | 25.87 | 25.88 | 25.51 | 25.54 | 17,872 | -0.23(-0.88%) |
Dec 27, 2022 | 25.80 | 25.88 | 25.69 | 25.77 | 8,663 | -0.04(-0.15%) |
Dec 23, 2022 | 25.60 | 25.87 | 25.55 | 25.81 | 21,003 | +0.17(+0.67%) |
Dec 22, 2022 | 25.68 | 25.68 | 25.33 | 25.64 | 20,098 | -0.27(-1.03%) |
Dec 21, 2022 | 25.71 | 25.95 | 25.71 | 25.90 | 16,276 | +0.28(+1.11%) |
Dec 20, 2022 | 25.54 | 25.68 | 25.52 | 25.62 | 12,669 | +0.20(+0.78%) |
Dec 19, 2022 | 25.59 | 25.63 | 25.42 | 25.42 | 13,682 | -0.04(-0.15%) |
Dec 16, 2022 | 25.33 | 25.52 | 25.30 | 25.46 | 13,832 | -0.22(-0.85%) |
Dec 15, 2022 | 25.74 | 25.74 | 25.59 | 25.67 | 3,896 | -0.09(-0.33%) |
Dec 14, 2022 | 25.69 | 25.96 | 25.69 | 25.76 | 65,352 | +0.31(+1.23%) |
Dec 13, 2022 | 25.72 | 25.87 | 25.16 | 25.45 | 69,479 | +0.06(+0.22%) |
Dec 12, 2022 | 25.24 | 25.48 | 25.22 | 25.39 | 13,075 | +0.20(+0.79%) |
Dec 09, 2022 | 25.26 | 25.45 | 25.15 | 25.19 | 10,157 | -0.17(-0.67%) |
Dec 08, 2022 | 25.16 | 25.43 | 25.16 | 25.36 | 14,135 | +0.26(+1.02%) |
Dec 07, 2022 | 24.99 | 25.22 | 24.97 | 25.10 | 22,333 | +0.43(+1.73%) |
Dec 06, 2022 | 24.80 | 24.86 | 24.58 | 24.68 | 25,067 | -0.06(-0.23%) |
Dec 05, 2022 | 25.09 | 25.16 | 24.73 | 24.73 | 7,742 | -0.38(-1.51%) |
Dec 02, 2022 | 24.92 | 25.16 | 24.79 | 25.11 | 16,805 | -0.44(-1.71%) |
Dec 01, 2022 | 25.44 | 25.64 | 25.38 | 25.55 | 15,000 | +0.38(+1.51%) |
Nov 30, 2022 | 24.94 | 25.17 | 24.69 | 25.17 | 24,190 | +0.33(+1.35%) |
Nov 29, 2022 | 24.65 | 24.95 | 24.65 | 24.84 | 18,150 | +0.25(+1.00%) |
Nov 28, 2022 | 24.99 | 25.08 | 24.59 | 24.59 | 11,345 | -0.61(-2.41%) |
Nov 25, 2022 | 24.99 | 25.26 | 24.99 | 25.20 | 5,130 | +0.37(+1.49%) |
Nov 23, 2022 | 24.67 | 24.83 | 24.52 | 24.83 | 28,867 | +0.26(+1.04%) |
Nov 22, 2022 | 24.30 | 24.57 | 24.30 | 24.57 | 2,087 | +0.41(+1.69%) |
Nov 21, 2022 | 23.89 | 24.18 | 23.89 | 24.16 | 8,300 | -0.08(-0.31%) |
Nov 18, 2022 | 24.18 | 24.29 | 24.16 | 24.24 | 8,428 | +0.04(+0.16%) |
Nov 17, 2022 | 23.92 | 24.32 | 23.92 | 24.20 | 15,306 | -0.06(-0.23%) |
Nov 16, 2022 | 24.31 | 24.31 | 24.16 | 24.26 | 7,158 | -0.22(-0.90%) |
Nov 15, 2022 | 24.71 | 24.83 | 24.36 | 24.48 | 22,133 | +0.06(+0.24%) |
Nov 14, 2022 | 24.48 | 24.63 | 24.36 | 24.42 | 8,371 | -0.24(-0.96%) |
Nov 11, 2022 | 24.51 | 24.68 | 24.30 | 24.66 | 19,952 | +0.21(+0.85%) |
Nov 10, 2022 | 24.29 | 24.45 | 24.10 | 24.45 | 11,257 | +0.85(+3.62%) |
Nov 09, 2022 | 23.62 | 23.86 | 23.46 | 23.59 | 27,794 | -0.16(-0.68%) |
Nov 08, 2022 | 23.65 | 23.90 | 23.56 | 23.76 | 16,682 | +0.04(+0.18%) |
Nov 07, 2022 | 23.56 | 23.83 | 23.50 | 23.71 | 19,261 | +0.39(+1.65%) |
Nov 04, 2022 | 23.02 | 23.35 | 22.90 | 23.33 | 8,593 | +0.97(+4.33%) |
Nov 03, 2022 | 22.28 | 22.46 | 22.16 | 22.36 | 10,427 | -0.14(-0.63%) |
Nov 02, 2022 | 22.79 | 23.12 | 22.50 | 22.50 | 77,335 | -0.29(-1.29%) |
Nov 01, 2022 | 22.93 | 22.93 | 22.63 | 22.80 | 6,752 | +0.00(+0.00%) |
Oct 31, 2022 | 22.66 | 22.85 | 22.65 | 22.80 | 17,180 | -0.09(-0.41%) |
Oct 28, 2022 | 22.79 | 22.89 | 22.75 | 22.89 | 3,447 | +0.12(+0.54%) |
Oct 27, 2022 | 22.79 | 22.97 | 22.70 | 22.77 | 3,925 | -0.27(-1.18%) |
Oct 26, 2022 | 22.81 | 23.19 | 22.81 | 23.04 | 6,277 | +0.25(+1.11%) |
Oct 25, 2022 | 22.57 | 22.79 | 22.55 | 22.79 | 3,887 | +0.20(+0.88%) |
Oct 24, 2022 | 22.52 | 22.64 | 22.39 | 22.59 | 7,796 | +0.13(+0.59%) |
Oct 21, 2022 | 22.04 | 22.46 | 22.02 | 22.46 | 10,812 | +0.39(+1.76%) |
Oct 20, 2022 | 22.08 | 22.32 | 22.01 | 22.07 | 7,912 | +0.18(+0.82%) |
Oct 19, 2022 | 21.94 | 22.14 | 21.81 | 21.89 | 39,229 | -0.08(-0.35%) |
Oct 18, 2022 | 22.18 | 22.24 | 21.89 | 21.96 | 17,596 | +0.15(+0.70%) |
Oct 17, 2022 | 21.71 | 21.90 | 21.71 | 21.81 | 6,649 | +0.76(+3.61%) |
Oct 14, 2022 | 21.51 | 21.56 | 20.98 | 21.05 | 13,855 | -0.58(-2.68%) |
Oct 13, 2022 | 20.80 | 21.67 | 20.80 | 21.63 | 21,700 | +0.89(+4.30%) |
Oct 12, 2022 | 20.77 | 20.87 | 20.73 | 20.74 | 4,599 | +0.09(+0.46%) |
Oct 11, 2022 | 20.60 | 20.89 | 20.53 | 20.64 | 21,149 | -0.04(-0.18%) |
Oct 10, 2022 | 20.69 | 20.73 | 20.55 | 20.68 | 9,653 | -0.08(-0.37%) |
Oct 07, 2022 | 20.94 | 21.02 | 20.70 | 20.76 | 13,195 | -0.19(-0.91%) |
Oct 06, 2022 | 20.99 | 21.15 | 20.90 | 20.95 | 50,197 | -0.44(-2.04%) |
Oct 05, 2022 | 21.20 | 21.45 | 21.05 | 21.38 | 29,266 | -0.17(-0.79%) |
Oct 04, 2022 | 21.28 | 21.62 | 21.28 | 21.55 | 17,544 | +0.81(+3.89%) |