Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.75 | 24.75 | 24.59 | 24.71 | 3,211 | -0.16(-0.63%) |
Dec 29, 2022 | 24.89 | 24.93 | 24.84 | 24.86 | 4,155 | +0.50(+2.04%) |
Dec 28, 2022 | 24.95 | 24.95 | 24.35 | 24.37 | 5,963 | -0.48(-1.95%) |
Dec 27, 2022 | 24.87 | 24.87 | 24.78 | 24.85 | 18,584 | -0.05(-0.21%) |
Dec 23, 2022 | 24.77 | 24.91 | 24.77 | 24.91 | 359 | +0.26(+1.04%) |
Dec 22, 2022 | 24.25 | 24.65 | 24.25 | 24.65 | 2,945 | -0.23(-0.94%) |
Dec 21, 2022 | 24.98 | 24.98 | 24.89 | 24.89 | 397 | +0.36(+1.46%) |
Dec 20, 2022 | 24.50 | 24.63 | 24.39 | 24.53 | 1,164 | -0.01(-0.03%) |
Dec 19, 2022 | 24.69 | 24.69 | 24.53 | 24.53 | 1,448 | -0.26(-1.04%) |
Dec 16, 2022 | 24.78 | 24.80 | 24.61 | 24.79 | 2,031 | -0.16(-0.65%) |
Dec 15, 2022 | 24.97 | 24.97 | 24.95 | 24.95 | 616 | -0.68(-2.65%) |
Dec 14, 2022 | 25.93 | 25.99 | 25.63 | 25.63 | 949 | -0.24(-0.93%) |
Dec 13, 2022 | 26.51 | 26.51 | 25.83 | 25.87 | 2,453 | +0.15(+0.57%) |
Dec 12, 2022 | 25.54 | 25.74 | 25.54 | 25.73 | 5,016 | +0.25(+1.00%) |
Dec 09, 2022 | 25.47 | 25.71 | 25.47 | 25.47 | 7,645 | -0.17(-0.66%) |
Dec 08, 2022 | 25.55 | 25.93 | 25.55 | 25.64 | 9,355 | +0.11(+0.41%) |
Dec 07, 2022 | 25.73 | 25.75 | 25.54 | 25.54 | 2,776 | -0.02(-0.07%) |
Dec 06, 2022 | 25.79 | 25.79 | 25.46 | 25.56 | 2,894 | -0.34(-1.33%) |
Dec 05, 2022 | 26.29 | 26.29 | 25.86 | 25.90 | 1,279 | -0.64(-2.40%) |
Dec 02, 2022 | 26.48 | 26.54 | 26.38 | 26.54 | 2,731 | +0.14(+0.54%) |
Dec 01, 2022 | 26.46 | 26.46 | 26.39 | 26.39 | 840 | +0.11(+0.42%) |
Nov 30, 2022 | 25.56 | 26.28 | 25.56 | 26.28 | 2,029 | +0.55(+2.15%) |
Nov 29, 2022 | 25.84 | 25.84 | 25.73 | 25.73 | 2,262 | +0.01(+0.04%) |
Nov 28, 2022 | 26.06 | 26.06 | 25.57 | 25.72 | 13,912 | -0.48(-1.82%) |
Nov 25, 2022 | 26.21 | 26.21 | 26.20 | 26.20 | 520 | +0.14(+0.52%) |
Nov 23, 2022 | 26.12 | 26.12 | 26.04 | 26.06 | 1,010 | -0.04(-0.16%) |
Nov 22, 2022 | 26.00 | 26.15 | 25.87 | 26.10 | 7,278 | +0.33(+1.26%) |
Nov 21, 2022 | 25.82 | 25.82 | 25.70 | 25.78 | 3,604 | -0.03(-0.13%) |
Nov 18, 2022 | 25.93 | 25.93 | 25.69 | 25.81 | 2,231 | +0.17(+0.68%) |
Nov 17, 2022 | 25.61 | 25.64 | 25.37 | 25.64 | 4,050 | -0.17(-0.65%) |
Nov 16, 2022 | 26.06 | 26.07 | 25.80 | 25.80 | 2,898 | -0.40(-1.52%) |
Nov 15, 2022 | 26.29 | 26.45 | 26.02 | 26.20 | 69,176 | +0.25(+0.96%) |
Nov 14, 2022 | 26.07 | 26.07 | 25.95 | 25.95 | 252 | -0.25(-0.95%) |
Nov 11, 2022 | 26.11 | 26.30 | 26.11 | 26.20 | 1,741 | +0.26(+1.00%) |
Nov 10, 2022 | 25.82 | 25.95 | 25.79 | 25.94 | 2,498 | +1.36(+5.55%) |
Nov 09, 2022 | 24.69 | 24.69 | 24.58 | 24.58 | 1,065 | -0.52(-2.09%) |
Nov 08, 2022 | 25.01 | 25.10 | 24.98 | 25.10 | 1,437 | -0.03(-0.11%) |
Nov 07, 2022 | 24.92 | 25.21 | 24.91 | 25.13 | 1,801 | +0.32(+1.30%) |
Nov 04, 2022 | 24.70 | 24.88 | 24.40 | 24.81 | 12,443 | +0.43(+1.77%) |
Nov 03, 2022 | 24.53 | 24.54 | 24.37 | 24.37 | 980 | -0.16(-0.64%) |
Nov 02, 2022 | 25.21 | 24.53 | 24.53 | 6,367 | -0.68(-2.70%) | |
Nov 01, 2022 | 25.20 | 25.39 | 25.18 | 25.21 | 2,271 | +0.08(+0.32%) |
Oct 31, 2022 | 25.05 | 25.16 | 25.02 | 25.13 | 1,796 | +0.05(+0.18%) |
Oct 28, 2022 | 24.82 | 25.09 | 24.82 | 25.09 | 923 | +0.43(+1.76%) |
Oct 27, 2022 | 25.00 | 25.00 | 24.54 | 24.65 | 929 | +0.13(+0.53%) |
Oct 26, 2022 | 24.89 | 24.89 | 24.52 | 24.52 | 4,757 | +0.07(+0.28%) |
Oct 25, 2022 | 24.47 | 24.48 | 24.37 | 24.45 | 1,377 | +0.51(+2.14%) |
Oct 24, 2022 | 23.94 | 1 | +0.22(+0.94%) | |||
Oct 21, 2022 | 23.17 | 23.72 | 23.17 | 23.72 | 2,046 | +0.50(+2.17%) |
Oct 20, 2022 | 23.63 | 23.76 | 23.20 | 23.22 | 4,251 | -0.37(-1.55%) |
Oct 19, 2022 | 23.57 | 23.58 | 23.34 | 23.58 | 6,074 | -0.26(-1.08%) |
Oct 18, 2022 | 24.12 | 24.13 | 23.70 | 23.84 | 5,194 | +0.24(+1.00%) |
Oct 17, 2022 | 23.43 | 23.60 | 23.43 | 23.60 | 2,316 | +0.70(+3.06%) |
Oct 14, 2022 | 23.29 | 23.29 | 22.90 | 22.90 | 3,484 | -0.40(-1.72%) |
Oct 13, 2022 | 22.28 | 23.35 | 22.28 | 23.30 | 66,958 | +0.58(+2.53%) |
Oct 12, 2022 | 22.91 | 22.91 | 22.59 | 22.73 | 68,661 | -0.32(-1.39%) |
Oct 11, 2022 | 23.20 | 23.20 | 22.87 | 23.05 | 2,995 | +0.03(+0.11%) |
Oct 10, 2022 | 23.10 | 23.17 | 22.91 | 23.02 | 37,302 | +0.02(+0.08%) |
Oct 07, 2022 | 23.23 | 23.23 | 22.92 | 23.00 | 12,122 | -0.53(-2.25%) |
Oct 06, 2022 | 23.65 | 23.70 | 23.51 | 23.53 | 3,609 | -0.22(-0.94%) |
Oct 05, 2022 | 23.60 | 23.82 | 23.60 | 23.75 | 2,763 | -0.09(-0.37%) |
Oct 04, 2022 | 23.81 | 24.35 | 23.63 | 23.84 | 131,961 | +0.88(+3.83%) |