Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.10 | 25.21 | 24.85 | 24.95 | 175,385 | -0.18(-0.72%) |
Dec 29, 2022 | 24.87 | 25.14 | 24.66 | 25.13 | 125,931 | +0.37(+1.50%) |
Dec 28, 2022 | 25.25 | 25.48 | 24.76 | 24.76 | 113,730 | -0.44(-1.74%) |
Dec 27, 2022 | 24.84 | 25.23 | 24.84 | 25.19 | 92,670 | +0.30(+1.22%) |
Dec 23, 2022 | 24.88 | 25.09 | 24.85 | 24.89 | 91,053 | +0.06(+0.23%) |
Dec 22, 2022 | 25.03 | 25.07 | 24.64 | 24.83 | 139,174 | -0.28(-1.10%) |
Dec 21, 2022 | 25.15 | 25.19 | 24.90 | 25.11 | 135,349 | +0.14(+0.57%) |
Dec 20, 2022 | 24.89 | 25.01 | 24.59 | 24.97 | 177,318 | +0.13(+0.54%) |
Dec 19, 2022 | 24.08 | 24.88 | 24.08 | 24.83 | 196,347 | +0.86(+3.58%) |
Dec 16, 2022 | 24.04 | 24.06 | 23.69 | 23.98 | 1,044,237 | -0.33(-1.37%) |
Dec 15, 2022 | 25.15 | 25.15 | 24.21 | 24.31 | 222,847 | -0.97(-3.84%) |
Dec 14, 2022 | 25.14 | 25.39 | 24.94 | 25.28 | 272,895 | +0.14(+0.57%) |
Dec 13, 2022 | 25.78 | 25.86 | 24.88 | 25.14 | 246,938 | -0.30(-1.20%) |
Dec 12, 2022 | 25.53 | 25.64 | 25.08 | 25.44 | 173,033 | -0.08(-0.30%) |
Dec 09, 2022 | 25.57 | 25.91 | 25.47 | 25.52 | 159,438 | -0.14(-0.56%) |
Dec 08, 2022 | 25.71 | 25.96 | 25.52 | 25.66 | 161,028 | -0.10(-0.41%) |
Dec 07, 2022 | 25.89 | 26.18 | 25.63 | 25.77 | 149,504 | -0.05(-0.18%) |
Dec 06, 2022 | 25.90 | 26.24 | 25.68 | 25.81 | 173,706 | -0.02(-0.07%) |
Dec 05, 2022 | 25.69 | 25.93 | 25.50 | 25.83 | 146,918 | -0.09(-0.33%) |
Dec 02, 2022 | 25.86 | 26.21 | 25.71 | 25.92 | 123,625 | -0.11(-0.44%) |
Dec 01, 2022 | 26.31 | 26.44 | 25.86 | 26.03 | 141,261 | -0.33(-1.26%) |
Nov 30, 2022 | 25.49 | 26.37 | 25.19 | 26.37 | 365,444 | +0.86(+3.36%) |
Nov 29, 2022 | 26.09 | 26.17 | 25.39 | 25.51 | 970,441 | -0.43(-1.65%) |
Nov 28, 2022 | 26.12 | 26.35 | 25.92 | 25.94 | 316,029 | -0.18(-0.69%) |
Nov 25, 2022 | 26.10 | 26.48 | 25.97 | 26.12 | 288,548 | +0.04(+0.15%) |
Nov 23, 2022 | 26.27 | 26.33 | 25.90 | 26.08 | 302,071 | -0.09(-0.33%) |
Nov 22, 2022 | 26.62 | 26.62 | 25.97 | 26.17 | 494,091 | +0.08(+0.29%) |
Nov 21, 2022 | 26.10 | 26.44 | 25.96 | 26.09 | 327,608 | +0.02(+0.07%) |
Nov 18, 2022 | 26.37 | 26.37 | 25.69 | 26.07 | 282,674 | +0.10(+0.40%) |
Nov 17, 2022 | 26.05 | 26.27 | 25.75 | 25.97 | 113,007 | -0.44(-1.66%) |
Nov 16, 2022 | 26.65 | 26.72 | 26.27 | 26.40 | 126,741 | -0.13(-0.50%) |
Nov 15, 2022 | 26.78 | 26.98 | 26.44 | 26.54 | 149,755 | +0.08(+0.29%) |
Nov 14, 2022 | 26.50 | 27.33 | 26.41 | 26.46 | 124,103 | -0.09(-0.36%) |
Nov 11, 2022 | 26.81 | 27.00 | 26.40 | 26.56 | 172,210 | -0.38(-1.41%) |
Nov 10, 2022 | 27.16 | 27.49 | 26.82 | 26.94 | 195,998 | +0.42(+1.57%) |
Nov 09, 2022 | 26.57 | 26.84 | 26.33 | 26.52 | 215,720 | -0.07(-0.25%) |
Nov 08, 2022 | 26.53 | 27.09 | 26.32 | 26.59 | 167,284 | +0.20(+0.75%) |
Nov 07, 2022 | 26.13 | 26.94 | 26.08 | 26.39 | 187,696 | +0.36(+1.38%) |
Nov 04, 2022 | 25.35 | 26.09 | 25.07 | 26.03 | 189,592 | +0.78(+3.08%) |
Nov 03, 2022 | 25.40 | 25.89 | 25.24 | 25.25 | 176,129 | -0.41(-1.59%) |
Nov 02, 2022 | 27.51 | 27.51 | 24.49 | 25.66 | 374,746 | +1.02(+4.15%) |
Nov 01, 2022 | 24.80 | 24.80 | 24.12 | 24.63 | 151,779 | -0.08(-0.31%) |
Oct 31, 2022 | 24.76 | 24.92 | 24.64 | 24.71 | 167,614 | -0.18(-0.72%) |
Oct 28, 2022 | 24.65 | 25.03 | 24.57 | 24.89 | 152,348 | +0.35(+1.43%) |
Oct 27, 2022 | 24.65 | 24.92 | 24.42 | 24.54 | 100,897 | +0.05(+0.19%) |
Oct 26, 2022 | 24.71 | 24.94 | 24.37 | 24.49 | 130,255 | -0.03(-0.12%) |
Oct 25, 2022 | 24.48 | 24.85 | 24.42 | 24.52 | 105,857 | -0.01(-0.04%) |
Oct 24, 2022 | 24.28 | 24.73 | 24.26 | 24.53 | 106,228 | +0.25(+1.01%) |
Oct 21, 2022 | 23.89 | 24.54 | 23.62 | 24.28 | 120,923 | +0.57(+2.40%) |
Oct 20, 2022 | 23.95 | 24.24 | 23.48 | 23.71 | 132,772 | -0.34(-1.42%) |
Oct 19, 2022 | 23.94 | 24.19 | 23.71 | 24.06 | 101,653 | +0.06(+0.24%) |
Oct 18, 2022 | 23.97 | 24.18 | 23.69 | 24.00 | 167,480 | +0.27(+1.12%) |
Oct 17, 2022 | 23.97 | 24.22 | 23.61 | 23.73 | 102,726 | -0.05(-0.20%) |
Oct 14, 2022 | 24.28 | 24.64 | 23.60 | 23.78 | 167,435 | -0.49(-2.03%) |
Oct 13, 2022 | 23.15 | 24.32 | 23.13 | 24.27 | 158,700 | +1.00(+4.32%) |
Oct 12, 2022 | 23.50 | 23.63 | 23.24 | 23.27 | 152,307 | -0.18(-0.77%) |
Oct 11, 2022 | 22.80 | 23.60 | 22.80 | 23.45 | 157,286 | +0.49(+2.15%) |
Oct 10, 2022 | 22.48 | 23.13 | 22.48 | 22.96 | 123,122 | +0.53(+2.37%) |
Oct 07, 2022 | 22.52 | 22.53 | 22.08 | 22.43 | 258,216 | -0.11(-0.50%) |
Oct 06, 2022 | 22.90 | 23.03 | 22.45 | 22.54 | 92,580 | -0.48(-2.10%) |
Oct 05, 2022 | 23.21 | 23.39 | 22.93 | 23.02 | 139,387 | -0.32(-1.38%) |
Oct 04, 2022 | 22.68 | 23.52 | 22.68 | 23.34 | 217,834 | +0.95(+4.23%) |