Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.59 | 24.74 | 24.38 | 24.54 | 688,631 | -0.23(-0.93%) |
Dec 29, 2022 | 24.61 | 24.77 | 24.52 | 24.77 | 596,953 | +0.35(+1.42%) |
Dec 28, 2022 | 24.77 | 24.79 | 24.43 | 24.43 | 499,282 | -0.29(-1.17%) |
Dec 27, 2022 | 24.75 | 24.87 | 24.61 | 24.72 | 750,925 | -0.03(-0.12%) |
Dec 23, 2022 | 24.57 | 24.74 | 24.53 | 24.74 | 420,331 | +0.21(+0.86%) |
Dec 22, 2022 | 24.52 | 24.59 | 24.35 | 24.53 | 242,444 | -0.08(-0.31%) |
Dec 21, 2022 | 24.61 | 24.62 | 24.44 | 24.61 | 350,254 | +0.09(+0.35%) |
Dec 20, 2022 | 24.57 | 24.58 | 24.47 | 24.52 | 497,205 | -0.17(-0.70%) |
Dec 19, 2022 | 24.85 | 24.85 | 24.65 | 24.70 | 480,601 | -0.18(-0.74%) |
Dec 16, 2022 | 24.91 | 24.91 | 24.77 | 24.88 | 226,511 | -0.06(-0.23%) |
Dec 15, 2022 | 25.26 | 25.27 | 24.88 | 24.94 | 462,825 | -0.40(-1.56%) |
Dec 14, 2022 | 25.44 | 25.49 | 25.21 | 25.33 | 494,059 | -0.09(-0.34%) |
Dec 13, 2022 | 25.73 | 25.83 | 25.36 | 25.42 | 651,821 | +0.15(+0.61%) |
Dec 12, 2022 | 25.41 | 25.44 | 25.18 | 25.27 | 1,413,542 | -0.17(-0.68%) |
Dec 09, 2022 | 25.47 | 25.53 | 25.36 | 25.44 | 639,599 | +0.11(+0.42%) |
Dec 08, 2022 | 25.44 | 25.44 | 25.31 | 25.33 | 473,963 | +0.06(+0.23%) |
Dec 07, 2022 | 25.37 | 25.43 | 25.25 | 25.28 | 700,300 | +0.00(+0.00%) |
Dec 06, 2022 | 25.46 | 25.48 | 25.18 | 25.28 | 796,031 | -0.23(-0.90%) |
Dec 05, 2022 | 25.61 | 25.72 | 25.46 | 25.51 | 1,386,873 | +0.22(+0.87%) |
Dec 02, 2022 | 25.37 | 25.37 | 25.24 | 25.28 | 449,948 | +0.23(+0.92%) |
Dec 01, 2022 | 25.31 | 25.40 | 25.00 | 25.05 | 1,138,297 | -0.23(-0.91%) |
Nov 30, 2022 | 25.12 | 25.39 | 24.91 | 25.28 | 1,311,823 | +0.42(+1.70%) |
Nov 29, 2022 | 24.82 | 24.94 | 24.80 | 24.86 | 1,116,832 | +0.36(+1.45%) |
Nov 28, 2022 | 24.75 | 24.91 | 24.41 | 24.51 | 2,125,712 | +0.24(+0.99%) |
Nov 25, 2022 | 24.13 | 24.45 | 24.07 | 24.27 | 789,670 | +0.35(+1.45%) |
Nov 23, 2022 | 23.81 | 23.97 | 23.81 | 23.92 | 659,777 | +0.12(+0.52%) |
Nov 22, 2022 | 23.79 | 23.82 | 23.71 | 23.80 | 377,343 | +0.05(+0.20%) |
Nov 21, 2022 | 23.86 | 23.90 | 23.64 | 23.75 | 309,168 | -0.12(-0.48%) |
Nov 18, 2022 | 23.94 | 24.01 | 23.83 | 23.86 | 230,777 | +0.02(+0.08%) |
Nov 17, 2022 | 23.65 | 23.98 | 23.57 | 23.84 | 352,511 | +0.17(+0.73%) |
Nov 16, 2022 | 23.91 | 24.00 | 23.59 | 23.67 | 519,507 | +0.02(+0.08%) |
Nov 15, 2022 | 24.37 | 24.39 | 23.57 | 23.65 | 1,141,805 | -0.35(-1.44%) |
Nov 14, 2022 | 23.66 | 24.30 | 23.66 | 24.00 | 1,478,253 | +0.65(+2.80%) |
Nov 11, 2022 | 23.18 | 23.48 | 23.13 | 23.34 | 99,561 | +0.21(+0.91%) |
Nov 10, 2022 | 23.05 | 23.18 | 22.91 | 23.13 | 67,465 | +0.55(+2.42%) |
Nov 09, 2022 | 22.78 | 22.78 | 22.58 | 22.59 | 125,473 | -0.19(-0.84%) |
Nov 08, 2022 | 22.66 | 22.83 | 22.61 | 22.78 | 75,961 | +0.13(+0.59%) |
Nov 07, 2022 | 22.66 | 22.80 | 22.51 | 22.64 | 51,474 | +0.00(+0.00%) |
Nov 04, 2022 | 22.82 | 22.82 | 22.38 | 22.64 | 230,763 | +0.18(+0.81%) |
Nov 03, 2022 | 22.37 | 22.60 | 22.37 | 22.46 | 37,025 | +0.06(+0.26%) |
Nov 02, 2022 | 22.64 | 22.83 | 22.30 | 22.40 | 48,499 | -0.19(-0.85%) |
Nov 01, 2022 | 22.83 | 22.84 | 22.57 | 22.59 | 42,549 | -0.02(-0.09%) |
Oct 31, 2022 | 22.67 | 22.75 | 22.58 | 22.61 | 68,013 | -0.25(-1.09%) |
Oct 28, 2022 | 22.67 | 22.86 | 22.65 | 22.86 | 40,607 | +0.12(+0.51%) |
Oct 27, 2022 | 22.64 | 22.90 | 22.64 | 22.75 | 41,199 | +0.01(+0.04%) |
Oct 26, 2022 | 22.74 | 22.89 | 22.66 | 22.74 | 65,613 | +0.02(+0.08%) |
Oct 25, 2022 | 22.61 | 22.81 | 22.49 | 22.72 | 69,198 | +0.37(+1.68%) |
Oct 24, 2022 | 22.69 | 22.74 | 22.30 | 22.35 | 71,735 | -0.51(-2.23%) |
Oct 21, 2022 | 23.08 | 23.08 | 22.65 | 22.85 | 61,892 | +0.06(+0.25%) |
Oct 20, 2022 | 22.90 | 23.12 | 22.80 | 22.80 | 44,421 | -0.10(-0.42%) |
Oct 19, 2022 | 22.82 | 22.99 | 22.82 | 22.89 | 55,795 | -0.07(-0.29%) |
Oct 18, 2022 | 23.15 | 23.22 | 22.90 | 22.96 | 40,621 | +0.04(+0.17%) |
Oct 17, 2022 | 22.93 | 23.15 | 22.87 | 22.92 | 34,860 | +0.07(+0.29%) |
Oct 14, 2022 | 23.03 | 23.26 | 22.83 | 22.85 | 61,229 | -0.31(-1.33%) |
Oct 13, 2022 | 23.17 | 23.31 | 22.65 | 23.16 | 121,737 | +0.33(+1.43%) |
Oct 12, 2022 | 22.78 | 22.92 | 22.77 | 22.84 | 98,383 | +0.11(+0.47%) |
Oct 11, 2022 | 23.03 | 23.42 | 22.62 | 22.73 | 103,529 | -0.56(-2.39%) |
Oct 10, 2022 | 23.18 | 23.38 | 23.10 | 23.29 | 56,623 | +0.08(+0.33%) |
Oct 07, 2022 | 23.38 | 23.38 | 23.13 | 23.21 | 18,554 | -0.29(-1.23%) |
Oct 06, 2022 | 23.63 | 23.72 | 23.48 | 23.50 | 41,802 | -0.32(-1.33%) |
Oct 05, 2022 | 23.67 | 23.94 | 23.50 | 23.81 | 63,919 | +0.15(+0.65%) |
Oct 04, 2022 | 23.64 | 23.81 | 23.61 | 23.66 | 20,494 | +0.19(+0.82%) |