Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.96 | 26.67 | 25.96 | 26.23 | 20,253 | +0.14(+0.54%) |
Dec 29, 2022 | 25.69 | 26.10 | 25.53 | 26.09 | 10,753 | +0.83(+3.29%) |
Dec 28, 2022 | 25.71 | 25.93 | 25.20 | 25.26 | 19,921 | -0.45(-1.74%) |
Dec 27, 2022 | 25.92 | 26.07 | 25.40 | 25.71 | 13,193 | -0.16(-0.61%) |
Dec 23, 2022 | 25.36 | 26.05 | 25.32 | 25.87 | 14,916 | +0.60(+2.37%) |
Dec 22, 2022 | 25.49 | 25.49 | 24.77 | 25.27 | 22,831 | -0.37(-1.46%) |
Dec 21, 2022 | 25.40 | 26.09 | 24.99 | 25.64 | 44,960 | +0.21(+0.81%) |
Dec 20, 2022 | 26.28 | 26.28 | 25.14 | 25.44 | 26,047 | -0.98(-3.71%) |
Dec 19, 2022 | 27.14 | 27.14 | 26.28 | 26.42 | 38,194 | -0.91(-3.32%) |
Dec 16, 2022 | 27.17 | 27.46 | 26.31 | 27.32 | 98,648 | -0.28(-1.02%) |
Dec 15, 2022 | 27.73 | 28.36 | 27.11 | 27.60 | 45,703 | -0.61(-2.15%) |
Dec 14, 2022 | 27.96 | 28.87 | 27.96 | 28.21 | 33,328 | +0.14(+0.50%) |
Dec 13, 2022 | 28.23 | 28.23 | 27.29 | 28.07 | 50,009 | +0.64(+2.35%) |
Dec 12, 2022 | 27.27 | 27.70 | 26.90 | 27.43 | 53,105 | +0.12(+0.44%) |
Dec 09, 2022 | 27.38 | 27.80 | 27.12 | 27.31 | 26,545 | -0.06(-0.21%) |
Dec 08, 2022 | 27.31 | 27.75 | 27.23 | 27.36 | 21,348 | -0.07(-0.27%) |
Dec 07, 2022 | 27.82 | 27.85 | 27.41 | 27.44 | 15,687 | -0.62(-2.20%) |
Dec 06, 2022 | 28.05 | 28.22 | 27.28 | 28.05 | 49,589 | +0.16(+0.57%) |
Dec 05, 2022 | 28.02 | 28.24 | 27.73 | 27.89 | 30,490 | -0.23(-0.83%) |
Dec 02, 2022 | 28.20 | 28.39 | 27.95 | 28.13 | 21,111 | -0.20(-0.69%) |
Dec 01, 2022 | 27.92 | 28.78 | 27.68 | 28.32 | 25,598 | +0.82(+2.99%) |
Nov 30, 2022 | 27.13 | 27.87 | 26.48 | 27.50 | 60,427 | +0.55(+2.05%) |
Nov 29, 2022 | 27.30 | 27.57 | 26.64 | 26.95 | 28,066 | -0.36(-1.30%) |
Nov 28, 2022 | 27.27 | 27.44 | 27.18 | 27.31 | 21,854 | -0.10(-0.38%) |
Nov 25, 2022 | 27.22 | 27.68 | 27.22 | 27.41 | 10,793 | +0.24(+0.89%) |
Nov 23, 2022 | 27.54 | 27.62 | 26.89 | 27.17 | 24,256 | -0.22(-0.82%) |
Nov 22, 2022 | 27.21 | 27.76 | 27.21 | 27.39 | 36,614 | +0.32(+1.17%) |
Nov 21, 2022 | 26.64 | 27.20 | 26.64 | 27.07 | 25,131 | +0.18(+0.69%) |
Nov 18, 2022 | 27.26 | 28.07 | 26.40 | 26.89 | 40,342 | +0.19(+0.73%) |
Nov 17, 2022 | 26.54 | 26.74 | 26.19 | 26.69 | 84,016 | +0.02(+0.07%) |
Nov 16, 2022 | 27.10 | 27.38 | 26.56 | 26.67 | 19,280 | -0.58(-2.14%) |
Nov 15, 2022 | 27.82 | 28.32 | 27.16 | 27.26 | 24,416 | +0.04(+0.14%) |
Nov 14, 2022 | 28.39 | 28.78 | 27.13 | 27.22 | 53,605 | -1.55(-5.40%) |
Nov 11, 2022 | 29.74 | 29.95 | 28.62 | 28.77 | 36,631 | -0.71(-2.41%) |
Nov 10, 2022 | 29.03 | 29.98 | 29.03 | 29.49 | 47,636 | +1.76(+6.34%) |
Nov 09, 2022 | 27.62 | 28.05 | 27.53 | 27.73 | 27,055 | -0.17(-0.60%) |
Nov 08, 2022 | 26.70 | 28.17 | 26.58 | 27.90 | 65,010 | +1.23(+4.61%) |
Nov 07, 2022 | 26.44 | 27.22 | 26.35 | 26.67 | 29,951 | +0.07(+0.28%) |
Nov 04, 2022 | 27.07 | 27.27 | 26.18 | 26.59 | 27,555 | -0.22(-0.83%) |
Nov 03, 2022 | 26.40 | 27.48 | 26.34 | 26.81 | 34,488 | -0.44(-1.63%) |
Nov 02, 2022 | 31.11 | 31.11 | 25.69 | 27.26 | 124,430 | -4.65(-14.58%) |
Nov 01, 2022 | 31.34 | 31.91 | 31.26 | 31.91 | 56,548 | +0.51(+1.62%) |
Oct 31, 2022 | 30.93 | 31.67 | 30.93 | 31.40 | 32,782 | +0.47(+1.52%) |
Oct 28, 2022 | 30.68 | 31.42 | 30.19 | 30.93 | 35,318 | +0.29(+0.94%) |
Oct 27, 2022 | 29.59 | 30.77 | 29.59 | 30.64 | 30,217 | +1.14(+3.85%) |
Oct 26, 2022 | 28.76 | 29.74 | 28.62 | 29.50 | 24,021 | +0.65(+2.24%) |
Oct 25, 2022 | 27.90 | 28.97 | 27.90 | 28.86 | 23,534 | +1.27(+4.59%) |
Oct 24, 2022 | 27.22 | 27.72 | 26.81 | 27.59 | 28,490 | +0.40(+1.46%) |
Oct 21, 2022 | 26.17 | 27.20 | 25.88 | 27.19 | 23,643 | +1.18(+4.55%) |
Oct 20, 2022 | 26.16 | 26.43 | 25.82 | 26.01 | 18,874 | -0.43(-1.61%) |
Oct 19, 2022 | 27.09 | 27.09 | 25.98 | 26.43 | 28,061 | -0.95(-3.48%) |
Oct 18, 2022 | 27.43 | 27.76 | 26.81 | 27.39 | 25,469 | +0.43(+1.61%) |
Oct 17, 2022 | 26.93 | 27.05 | 26.47 | 26.95 | 49,772 | +0.48(+1.82%) |
Oct 14, 2022 | 27.38 | 27.38 | 26.35 | 26.47 | 20,907 | -0.66(-2.42%) |
Oct 13, 2022 | 25.82 | 27.46 | 25.77 | 27.13 | 53,292 | +0.96(+3.67%) |
Oct 12, 2022 | 25.35 | 26.33 | 25.35 | 26.17 | 46,760 | +0.17(+0.64%) |
Oct 11, 2022 | 25.85 | 26.26 | 25.68 | 26.00 | 36,921 | -0.06(-0.21%) |
Oct 10, 2022 | 26.66 | 26.80 | 26.00 | 26.06 | 25,267 | -0.37(-1.40%) |
Oct 07, 2022 | 26.81 | 26.82 | 26.25 | 26.43 | 35,681 | -0.50(-1.85%) |
Oct 06, 2022 | 27.40 | 27.40 | 26.76 | 26.92 | 58,120 | -0.47(-1.72%) |
Oct 05, 2022 | 27.29 | 27.74 | 27.08 | 27.40 | 39,358 | -0.41(-1.46%) |
Oct 04, 2022 | 26.74 | 28.14 | 26.74 | 27.80 | 45,893 | +1.35(+5.10%) |