Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.36 | 25.43 | 25.27 | 25.29 | 14,538 | -0.20(-0.78%) |
Dec 29, 2022 | 25.35 | 25.50 | 25.34 | 25.49 | 8,494 | +0.34(+1.37%) |
Dec 28, 2022 | 25.79 | 25.79 | 25.10 | 25.14 | 7,103 | -2.74(-9.82%) |
Dec 27, 2022 | 27.83 | 27.96 | 27.83 | 27.88 | 3,723 | +0.13(+0.49%) |
Dec 23, 2022 | 27.69 | 27.75 | 27.68 | 27.75 | 1,274 | +0.20(+0.74%) |
Dec 22, 2022 | 27.51 | 27.54 | 27.38 | 27.54 | 1,795 | -0.31(-1.12%) |
Dec 21, 2022 | 27.64 | 27.88 | 27.63 | 27.85 | 487,699 | +0.41(+1.50%) |
Dec 20, 2022 | 27.50 | 27.54 | 27.44 | 27.44 | 2,348 | -0.04(-0.16%) |
Dec 19, 2022 | 27.60 | 27.64 | 27.48 | 27.48 | 1,611 | -0.20(-0.72%) |
Dec 16, 2022 | 27.68 | 27.68 | 27.68 | 27.68 | 351 | -0.14(-0.49%) |
Dec 15, 2022 | 27.90 | 27.96 | 27.73 | 27.82 | 2,777 | -0.71(-2.49%) |
Dec 14, 2022 | 28.61 | 28.73 | 28.41 | 28.53 | 1,711 | +0.08(+0.27%) |
Dec 13, 2022 | 28.58 | 28.66 | 28.41 | 28.45 | 7,414 | +0.26(+0.94%) |
Dec 12, 2022 | 28.12 | 28.19 | 28.01 | 28.19 | 3,845 | -0.03(-0.11%) |
Dec 09, 2022 | 28.28 | 28.33 | 28.16 | 28.22 | 3,420 | -0.01(-0.04%) |
Dec 08, 2022 | 28.31 | 28.31 | 28.19 | 28.23 | 926 | +0.17(+0.60%) |
Dec 07, 2022 | 28.07 | 28.07 | 27.98 | 28.06 | 3,852 | -0.03(-0.10%) |
Dec 06, 2022 | 28.35 | 28.35 | 28.01 | 28.08 | 1,210 | -0.15(-0.55%) |
Dec 05, 2022 | 28.71 | 28.71 | 28.20 | 28.24 | 2,458 | -0.40(-1.39%) |
Dec 02, 2022 | 28.45 | 28.64 | 28.45 | 28.64 | 774 | +0.03(+0.11%) |
Dec 01, 2022 | 28.46 | 28.61 | 28.44 | 28.60 | 3,417 | +0.14(+0.48%) |
Nov 30, 2022 | 28.09 | 28.47 | 28.08 | 28.47 | 6,862 | +0.69(+2.48%) |
Nov 29, 2022 | 27.85 | 27.85 | 27.73 | 27.78 | 976 | +0.23(+0.84%) |
Nov 28, 2022 | 27.72 | 27.72 | 27.50 | 27.54 | 1,774 | -0.27(-0.96%) |
Nov 25, 2022 | 27.76 | 27.88 | 27.76 | 27.81 | 1,035 | +0.12(+0.44%) |
Nov 23, 2022 | 27.61 | 27.75 | 27.61 | 27.69 | 14,871 | +0.29(+1.04%) |
Nov 22, 2022 | 27.17 | 27.41 | 27.16 | 27.41 | 8,885 | +0.35(+1.31%) |
Nov 21, 2022 | 26.87 | 27.07 | 26.86 | 27.05 | 2,921 | -0.21(-0.79%) |
Nov 18, 2022 | 27.28 | 27.28 | 27.14 | 27.27 | 2,953 | -0.05(-0.18%) |
Nov 17, 2022 | 27.16 | 27.34 | 27.09 | 27.31 | 2,982 | -0.12(-0.45%) |
Nov 16, 2022 | 27.36 | 27.56 | 27.30 | 27.44 | 5,259 | -0.26(-0.92%) |
Nov 15, 2022 | 27.57 | 27.69 | 27.57 | 27.69 | 2,424 | +0.22(+0.81%) |
Nov 14, 2022 | 27.40 | 27.63 | 27.40 | 27.47 | 5,849 | -0.18(-0.66%) |
Nov 11, 2022 | 27.46 | 27.66 | 27.45 | 27.66 | 4,866 | +0.55(+2.05%) |
Nov 10, 2022 | 27.06 | 27.10 | 26.93 | 27.10 | 2,694 | +1.43(+5.56%) |
Nov 09, 2022 | 25.77 | 25.95 | 25.63 | 25.67 | 2,524 | -0.39(-1.51%) |
Nov 08, 2022 | 25.99 | 26.21 | 25.99 | 26.07 | 1,227 | +0.25(+0.97%) |
Nov 07, 2022 | 25.70 | 25.84 | 25.70 | 25.82 | 1,991 | +0.13(+0.52%) |
Nov 04, 2022 | 25.76 | 25.76 | 25.37 | 25.68 | 4,750 | +0.94(+3.79%) |
Nov 03, 2022 | 24.69 | 24.81 | 24.69 | 24.75 | 7,741 | -0.24(-0.95%) |
Nov 02, 2022 | 25.19 | 24.84 | 24.98 | 3,962 | -0.34(-1.35%) | |
Nov 01, 2022 | 25.52 | 25.52 | 25.32 | 25.32 | 391 | +0.20(+0.80%) |
Oct 31, 2022 | 25.13 | 25.21 | 25.08 | 25.12 | 2,294 | -0.25(-1.00%) |
Oct 28, 2022 | 25.24 | 25.38 | 25.24 | 25.38 | 1,468 | +0.05(+0.21%) |
Oct 27, 2022 | 25.52 | 25.54 | 25.32 | 25.32 | 554 | -0.25(-0.97%) |
Oct 26, 2022 | 25.65 | 25.65 | 25.48 | 25.57 | 1,858 | +0.27(+1.06%) |
Oct 25, 2022 | 25.20 | 25.30 | 25.07 | 25.30 | 1,109 | +0.46(+1.87%) |
Oct 24, 2022 | 24.66 | 25.00 | 24.66 | 24.84 | 4,889 | -0.11(-0.44%) |
Oct 21, 2022 | 24.39 | 24.95 | 24.39 | 24.95 | 4,239 | +0.29(+1.18%) |
Oct 20, 2022 | 24.57 | 24.84 | 24.55 | 24.66 | 616 | +0.08(+0.31%) |
Oct 19, 2022 | 24.68 | 24.68 | 24.59 | 24.59 | 747 | -0.39(-1.58%) |
Oct 18, 2022 | 24.82 | 25.00 | 24.82 | 24.98 | 1,829 | +0.16(+0.64%) |
Oct 17, 2022 | 24.86 | 24.89 | 24.71 | 24.82 | 2,030 | +0.57(+2.35%) |
Oct 14, 2022 | 24.80 | 24.80 | 24.25 | 24.25 | 6,247 | -0.40(-1.60%) |
Oct 13, 2022 | 23.77 | 24.66 | 23.77 | 24.65 | 3,103 | +0.35(+1.45%) |
Oct 12, 2022 | 24.14 | 24.33 | 24.14 | 24.29 | 8,511 | -0.10(-0.40%) |
Oct 11, 2022 | 24.43 | 24.75 | 24.39 | 24.39 | 3,332 | -0.33(-1.33%) |
Oct 10, 2022 | 24.66 | 24.72 | 24.57 | 24.72 | 2,895 | -0.15(-0.61%) |
Oct 07, 2022 | 25.13 | 25.16 | 24.87 | 24.87 | 1,299 | -0.73(-2.83%) |
Oct 06, 2022 | 25.70 | 25.71 | 25.48 | 25.60 | 9,717 | -0.40(-1.55%) |
Oct 05, 2022 | 25.73 | 26.12 | 25.73 | 26.00 | 1,338 | -0.18(-0.68%) |
Oct 04, 2022 | 26.07 | 26.18 | 26.04 | 26.18 | 3,733 | +1.06(+4.24%) |