Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.08 | 26.11 | 25.89 | 25.99 | 98,462 | -0.14(-0.53%) |
Dec 29, 2022 | 25.95 | 26.16 | 25.86 | 26.13 | 62,472 | +0.27(+1.03%) |
Dec 28, 2022 | 26.20 | 26.32 | 25.85 | 25.86 | 77,506 | -0.28(-1.06%) |
Dec 27, 2022 | 26.39 | 26.39 | 26.03 | 26.14 | 64,647 | -0.11(-0.42%) |
Dec 23, 2022 | 26.05 | 26.39 | 25.98 | 26.25 | 85,742 | +0.30(+1.17%) |
Dec 22, 2022 | 26.08 | 26.08 | 25.48 | 25.94 | 194,548 | -0.29(-1.09%) |
Dec 21, 2022 | 25.82 | 26.39 | 25.82 | 26.23 | 122,151 | +0.49(+1.89%) |
Dec 20, 2022 | 25.78 | 26.00 | 25.71 | 25.74 | 109,968 | -0.13(-0.50%) |
Dec 19, 2022 | 25.97 | 26.27 | 25.74 | 25.87 | 160,165 | -0.10(-0.39%) |
Dec 16, 2022 | 26.04 | 26.12 | 25.68 | 25.97 | 322,758 | -0.03(-0.11%) |
Dec 15, 2022 | 26.54 | 26.61 | 25.87 | 26.00 | 101,779 | -0.74(-2.75%) |
Dec 14, 2022 | 26.91 | 27.16 | 26.58 | 26.73 | 144,699 | -0.20(-0.75%) |
Dec 13, 2022 | 27.35 | 27.68 | 26.60 | 26.94 | 333,582 | -0.23(-0.85%) |
Dec 12, 2022 | 27.00 | 27.31 | 26.82 | 27.17 | 92,582 | +0.09(+0.34%) |
Dec 09, 2022 | 27.14 | 27.14 | 26.88 | 27.07 | 103,519 | +0.05(+0.17%) |
Dec 08, 2022 | 26.79 | 27.05 | 26.71 | 27.03 | 123,248 | +0.31(+1.17%) |
Dec 07, 2022 | 26.94 | 27.01 | 26.63 | 26.71 | 91,666 | -0.33(-1.22%) |
Dec 06, 2022 | 27.23 | 27.85 | 26.97 | 27.05 | 131,369 | -0.12(-0.44%) |
Dec 05, 2022 | 27.83 | 27.85 | 27.09 | 27.17 | 108,102 | -0.66(-2.38%) |
Dec 02, 2022 | 27.64 | 27.96 | 27.63 | 27.83 | 96,037 | +0.02(+0.07%) |
Dec 01, 2022 | 27.72 | 27.89 | 27.37 | 27.81 | 98,249 | +0.21(+0.77%) |
Nov 30, 2022 | 27.29 | 27.60 | 26.68 | 27.60 | 122,068 | +0.35(+1.28%) |
Nov 29, 2022 | 27.14 | 27.32 | 27.02 | 27.25 | 69,462 | +0.17(+0.61%) |
Nov 28, 2022 | 27.41 | 27.41 | 26.98 | 27.08 | 87,713 | -0.30(-1.11%) |
Nov 25, 2022 | 27.15 | 27.39 | 26.79 | 27.39 | 32,053 | +0.35(+1.29%) |
Nov 23, 2022 | 27.26 | 27.34 | 26.94 | 27.04 | 59,687 | -0.28(-1.01%) |
Nov 22, 2022 | 27.39 | 27.55 | 27.28 | 27.31 | 92,324 | -0.03(-0.10%) |
Nov 21, 2022 | 27.12 | 27.37 | 27.12 | 27.34 | 98,297 | +0.15(+0.54%) |
Nov 18, 2022 | 27.38 | 27.39 | 27.04 | 27.19 | 104,072 | +0.17(+0.65%) |
Nov 17, 2022 | 26.89 | 27.12 | 26.74 | 27.02 | 113,753 | +0.11(+0.41%) |
Nov 16, 2022 | 26.94 | 27.00 | 26.65 | 26.91 | 73,508 | -0.02(-0.07%) |
Nov 15, 2022 | 26.77 | 27.12 | 26.72 | 26.93 | 111,766 | +0.32(+1.21%) |
Nov 14, 2022 | 26.64 | 26.96 | 26.55 | 26.60 | 101,816 | -0.07(-0.28%) |
Nov 11, 2022 | 27.16 | 27.22 | 26.61 | 26.68 | 142,130 | -0.28(-1.02%) |
Nov 10, 2022 | 27.46 | 27.49 | 26.95 | 26.95 | 239,908 | +0.06(+0.24%) |
Nov 09, 2022 | 27.10 | 27.17 | 26.80 | 26.89 | 55,853 | -0.24(-0.88%) |
Nov 08, 2022 | 27.26 | 27.46 | 27.00 | 27.13 | 91,496 | -0.18(-0.67%) |
Nov 07, 2022 | 27.54 | 27.65 | 27.24 | 27.31 | 121,430 | -0.03(-0.10%) |
Nov 04, 2022 | 27.08 | 27.50 | 27.05 | 27.34 | 151,919 | +0.46(+1.71%) |
Nov 03, 2022 | 27.18 | 27.18 | 26.54 | 26.88 | 71,929 | -0.38(-1.40%) |
Nov 02, 2022 | 27.52 | 27.07 | 27.26 | 157,543 | -0.26(-0.96%) | |
Nov 01, 2022 | 27.64 | 27.92 | 27.41 | 27.52 | 173,003 | +0.04(+0.13%) |
Oct 31, 2022 | 27.44 | 27.61 | 27.37 | 27.49 | 237,847 | +0.20(+0.73%) |
Oct 28, 2022 | 26.54 | 27.42 | 26.50 | 27.29 | 210,594 | +0.82(+3.09%) |
Oct 27, 2022 | 26.52 | 26.82 | 26.30 | 26.47 | 155,453 | +0.24(+0.90%) |
Oct 26, 2022 | 25.83 | 26.49 | 25.83 | 26.24 | 216,356 | +0.31(+1.19%) |
Oct 25, 2022 | 26.79 | 26.79 | 25.01 | 25.93 | 346,298 | -2.05(-7.34%) |
Oct 24, 2022 | 27.53 | 28.08 | 27.53 | 27.98 | 74,496 | +0.48(+1.75%) |
Oct 21, 2022 | 27.05 | 27.65 | 27.04 | 27.50 | 101,938 | +0.62(+2.30%) |
Oct 20, 2022 | 27.54 | 27.64 | 26.62 | 26.88 | 63,380 | -0.72(-2.60%) |
Oct 19, 2022 | 27.68 | 27.92 | 27.11 | 27.60 | 128,630 | -0.29(-1.04%) |
Oct 18, 2022 | 28.31 | 28.53 | 27.74 | 27.89 | 68,047 | -0.25(-0.90%) |
Oct 17, 2022 | 27.82 | 28.20 | 27.74 | 28.14 | 131,575 | +0.47(+1.71%) |
Oct 14, 2022 | 28.00 | 28.31 | 27.62 | 27.67 | 78,559 | -0.22(-0.78%) |
Oct 13, 2022 | 26.31 | 27.92 | 26.30 | 27.89 | 113,068 | +1.31(+4.92%) |
Oct 12, 2022 | 26.64 | 26.91 | 26.38 | 26.58 | 65,422 | -0.10(-0.37%) |
Oct 11, 2022 | 26.49 | 26.87 | 26.44 | 26.68 | 71,223 | +0.05(+0.20%) |
Oct 10, 2022 | 26.36 | 26.77 | 26.32 | 26.63 | 69,089 | +0.25(+0.96%) |
Oct 07, 2022 | 26.89 | 26.89 | 26.30 | 26.37 | 68,439 | -0.71(-2.62%) |
Oct 06, 2022 | 27.09 | 27.16 | 26.81 | 27.08 | 76,635 | -0.03(-0.10%) |
Oct 05, 2022 | 26.95 | 27.19 | 26.75 | 27.11 | 77,363 | -0.06(-0.23%) |
Oct 04, 2022 | 26.58 | 27.20 | 26.58 | 27.17 | 103,459 | +0.78(+2.96%) |