Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.00 | 25.43 | 24.84 | 25.37 | 759,725 | +0.18(+0.70%) |
Dec 29, 2022 | 24.79 | 25.24 | 24.66 | 25.20 | 519,283 | +0.65(+2.64%) |
Dec 28, 2022 | 24.98 | 25.09 | 24.36 | 24.55 | 449,246 | -0.44(-1.78%) |
Dec 27, 2022 | 25.15 | 25.15 | 24.87 | 24.99 | 317,052 | -0.06(-0.26%) |
Dec 23, 2022 | 24.94 | 25.09 | 24.69 | 25.06 | 442,115 | +0.01(+0.04%) |
Dec 22, 2022 | 24.75 | 25.05 | 24.62 | 25.05 | 566,605 | -0.06(-0.22%) |
Dec 21, 2022 | 25.12 | 25.32 | 25.03 | 25.11 | 593,414 | +0.28(+1.12%) |
Dec 20, 2022 | 24.90 | 25.29 | 24.67 | 24.83 | 1,106,438 | -0.06(-0.22%) |
Dec 19, 2022 | 25.37 | 25.47 | 24.66 | 24.88 | 855,991 | -0.49(-1.93%) |
Dec 16, 2022 | 25.30 | 25.61 | 25.23 | 25.37 | 995,585 | -0.19(-0.72%) |
Dec 15, 2022 | 25.74 | 26.06 | 25.36 | 25.56 | 961,125 | -0.64(-2.44%) |
Dec 14, 2022 | 26.54 | 26.68 | 26.01 | 26.20 | 607,758 | -0.25(-0.95%) |
Dec 13, 2022 | 27.24 | 27.42 | 26.24 | 26.45 | 464,494 | -0.07(-0.28%) |
Dec 12, 2022 | 26.83 | 26.83 | 26.36 | 26.52 | 399,208 | -0.25(-0.93%) |
Dec 09, 2022 | 26.49 | 26.95 | 26.39 | 26.77 | 389,871 | -0.04(-0.14%) |
Dec 08, 2022 | 26.79 | 26.97 | 26.58 | 26.81 | 250,920 | +0.08(+0.31%) |
Dec 07, 2022 | 26.39 | 26.76 | 26.12 | 26.73 | 699,712 | +0.21(+0.80%) |
Dec 06, 2022 | 26.98 | 27.16 | 26.36 | 26.51 | 605,649 | -0.39(-1.45%) |
Dec 05, 2022 | 27.27 | 27.34 | 26.73 | 26.90 | 577,728 | -0.44(-1.63%) |
Dec 02, 2022 | 26.81 | 27.50 | 26.65 | 27.35 | 493,660 | +0.13(+0.48%) |
Dec 01, 2022 | 26.93 | 27.46 | 26.70 | 27.22 | 411,414 | +0.46(+1.73%) |
Nov 30, 2022 | 26.16 | 26.77 | 25.81 | 26.75 | 396,675 | +0.74(+2.85%) |
Nov 29, 2022 | 26.26 | 26.38 | 25.89 | 26.01 | 397,268 | -0.27(-1.02%) |
Nov 28, 2022 | 26.81 | 26.97 | 26.28 | 26.28 | 523,302 | -0.68(-2.51%) |
Nov 25, 2022 | 26.82 | 27.04 | 26.61 | 26.96 | 141,791 | +0.24(+0.90%) |
Nov 23, 2022 | 26.39 | 26.83 | 26.34 | 26.72 | 361,355 | +0.12(+0.45%) |
Nov 22, 2022 | 26.10 | 26.61 | 25.91 | 26.60 | 532,101 | +0.83(+3.22%) |
Nov 21, 2022 | 25.96 | 26.26 | 25.53 | 25.77 | 693,784 | -0.42(-1.60%) |
Nov 18, 2022 | 25.89 | 26.21 | 25.33 | 26.19 | 476,873 | +0.76(+2.98%) |
Nov 17, 2022 | 25.15 | 25.51 | 24.93 | 25.43 | 629,325 | -0.18(-0.71%) |
Nov 16, 2022 | 25.99 | 26.25 | 25.51 | 25.61 | 409,088 | -0.64(-2.43%) |
Nov 15, 2022 | 26.58 | 26.90 | 25.96 | 26.25 | 562,315 | +0.12(+0.45%) |
Nov 14, 2022 | 26.25 | 26.52 | 25.98 | 26.13 | 490,484 | -0.39(-1.48%) |
Nov 11, 2022 | 25.61 | 26.83 | 25.61 | 26.52 | 609,070 | +0.97(+3.79%) |
Nov 10, 2022 | 25.54 | 26.26 | 25.46 | 25.56 | 882,128 | +1.08(+4.40%) |
Nov 09, 2022 | 25.29 | 25.29 | 24.46 | 24.48 | 510,771 | -0.95(-3.73%) |
Nov 08, 2022 | 26.13 | 26.27 | 25.30 | 25.43 | 519,485 | -0.53(-2.04%) |
Nov 07, 2022 | 26.68 | 26.74 | 25.59 | 25.96 | 455,022 | -0.56(-2.10%) |
Nov 04, 2022 | 26.49 | 26.88 | 25.92 | 26.52 | 659,060 | +0.52(+2.00%) |
Nov 03, 2022 | 26.60 | 26.75 | 25.44 | 26.00 | 1,279,203 | -0.77(-2.87%) |
Nov 02, 2022 | 28.48 | 26.72 | 26.76 | 1,428,909 | -2.06(-7.16%) | |
Nov 01, 2022 | 29.27 | 29.46 | 28.77 | 28.83 | 951,177 | +0.02(+0.06%) |
Oct 31, 2022 | 29.14 | 29.29 | 28.73 | 28.81 | 453,456 | -0.64(-2.17%) |
Oct 28, 2022 | 28.86 | 29.46 | 28.86 | 29.45 | 513,874 | +0.55(+1.90%) |
Oct 27, 2022 | 29.25 | 29.45 | 28.84 | 28.90 | 611,367 | -0.15(-0.50%) |
Oct 26, 2022 | 28.99 | 29.33 | 28.91 | 29.05 | 569,574 | +0.00(+0.00%) |
Oct 25, 2022 | 28.47 | 29.25 | 28.47 | 29.05 | 648,130 | +0.70(+2.48%) |
Oct 24, 2022 | 28.21 | 28.42 | 28.01 | 28.34 | 658,957 | -0.06(-0.22%) |
Oct 21, 2022 | 27.42 | 28.50 | 27.42 | 28.41 | 535,626 | +0.89(+3.22%) |
Oct 20, 2022 | 28.58 | 28.67 | 27.42 | 27.52 | 711,785 | -0.85(-2.99%) |
Oct 19, 2022 | 28.47 | 28.64 | 28.16 | 28.37 | 641,584 | -0.30(-1.05%) |
Oct 18, 2022 | 29.02 | 29.18 | 28.38 | 28.67 | 580,571 | +0.21(+0.74%) |
Oct 17, 2022 | 27.90 | 28.57 | 27.90 | 28.46 | 607,563 | +1.15(+4.21%) |
Oct 14, 2022 | 27.79 | 27.91 | 27.13 | 27.31 | 536,301 | -0.26(-0.93%) |
Oct 13, 2022 | 26.21 | 27.70 | 25.88 | 27.57 | 458,321 | +0.72(+2.69%) |
Oct 12, 2022 | 26.25 | 26.89 | 26.01 | 26.84 | 546,202 | +0.57(+2.15%) |
Oct 11, 2022 | 26.61 | 26.95 | 26.13 | 26.28 | 645,421 | -0.33(-1.24%) |
Oct 10, 2022 | 26.89 | 26.90 | 26.35 | 26.61 | 545,484 | -0.07(-0.27%) |
Oct 07, 2022 | 27.01 | 27.24 | 26.42 | 26.68 | 491,773 | -0.87(-3.15%) |
Oct 06, 2022 | 27.47 | 27.81 | 27.37 | 27.55 | 518,610 | -0.20(-0.72%) |
Oct 05, 2022 | 27.42 | 27.90 | 27.28 | 27.75 | 501,591 | -0.14(-0.49%) |
Oct 04, 2022 | 27.03 | 27.92 | 26.99 | 27.89 | 609,788 | +1.46(+5.53%) |