Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.28 | 26.29 | 25.90 | 26.00 | 3,395 | +0.05(+0.19%) |
Dec 29, 2022 | 25.61 | 26.28 | 25.53 | 25.95 | 3,110 | +0.20(+0.79%) |
Dec 28, 2022 | 26.87 | 26.87 | 25.75 | 25.75 | 64,000 | -1.12(-4.18%) |
Dec 27, 2022 | 26.38 | 26.87 | 26.38 | 26.87 | 1,174 | +0.40(+1.51%) |
Dec 23, 2022 | 25.96 | 26.47 | 25.96 | 26.47 | 2,296 | +1.03(+4.05%) |
Dec 22, 2022 | 26.00 | 26.08 | 25.44 | 25.44 | 2,513 | -0.99(-3.75%) |
Dec 21, 2022 | 26.73 | 27.80 | 26.43 | 26.43 | 8,059 | -0.48(-1.79%) |
Dec 20, 2022 | 25.20 | 27.42 | 25.20 | 26.91 | 25,493 | +1.86(+7.42%) |
Dec 19, 2022 | 25.09 | 25.09 | 24.06 | 25.06 | 14,969 | -0.56(-2.18%) |
Dec 16, 2022 | 24.48 | 25.61 | 24.15 | 25.61 | 25,617 | +1.31(+5.39%) |
Dec 15, 2022 | 23.79 | 24.31 | 23.59 | 24.31 | 16,445 | +0.18(+0.76%) |
Dec 14, 2022 | 23.93 | 24.12 | 21.35 | 24.12 | 17,015 | +0.87(+3.73%) |
Dec 13, 2022 | 23.38 | 23.79 | 23.01 | 23.26 | 5,235 | +0.07(+0.31%) |
Dec 12, 2022 | 22.60 | 23.18 | 22.60 | 23.18 | 1,856 | -0.50(-2.09%) |
Dec 09, 2022 | 23.69 | 26.03 | 23.47 | 23.68 | 8,170 | -0.04(-0.16%) |
Dec 08, 2022 | 23.32 | 24.85 | 23.11 | 23.72 | 4,227 | +1.28(+5.71%) |
Dec 07, 2022 | 22.14 | 23.06 | 21.91 | 22.44 | 4,067 | +1.05(+4.91%) |
Dec 06, 2022 | 22.15 | 22.15 | 21.17 | 21.39 | 2,235 | +0.00(+0.00%) |
Dec 05, 2022 | 20.65 | 21.99 | 20.65 | 21.39 | 3,539 | +0.75(+3.62%) |
Dec 02, 2022 | 21.07 | 21.07 | 20.12 | 20.64 | 4,228 | +0.04(+0.19%) |
Dec 01, 2022 | 20.68 | 20.82 | 20.58 | 20.60 | 2,056 | +0.29(+1.41%) |
Nov 30, 2022 | 21.54 | 21.54 | 20.10 | 20.32 | 6,256 | -1.46(-6.73%) |
Nov 29, 2022 | 22.02 | 22.02 | 21.78 | 21.78 | 1,504 | +0.04(+0.18%) |
Nov 28, 2022 | 21.93 | 22.17 | 21.74 | 21.74 | 858 | -0.47(-2.11%) |
Nov 25, 2022 | 22.21 | 22.21 | 22.21 | 22.21 | 374 | +0.11(+0.52%) |
Nov 23, 2022 | 22.09 | 22.10 | 22.09 | 22.10 | 465 | -0.21(-0.94%) |
Nov 22, 2022 | 22.67 | 22.67 | 22.31 | 22.31 | 468 | -0.42(-1.85%) |
Nov 21, 2022 | 22.73 | 22.73 | 22.73 | 22.73 | 484 | +0.08(+0.34%) |
Nov 18, 2022 | 22.74 | 23.45 | 22.65 | 22.65 | 1,085 | +0.09(+0.38%) |
Nov 17, 2022 | 23.53 | 23.53 | 22.56 | 22.56 | 1,263 | -0.20(-0.88%) |
Nov 16, 2022 | 23.82 | 23.82 | 22.03 | 22.77 | 3,160 | -0.20(-0.88%) |
Nov 15, 2022 | 24.17 | 24.22 | 22.02 | 22.97 | 6,005 | -1.56(-6.36%) |
Nov 14, 2022 | 24.90 | 24.90 | 24.53 | 24.53 | 1,029 | -0.41(-1.65%) |
Nov 10, 2022 | 24.94 | 22 | -0.14(-0.57%) | |||
Nov 09, 2022 | 25.17 | 25.37 | 25.08 | 25.08 | 449 | -0.42(-1.65%) |
Nov 07, 2022 | 25.50 | 860 | -0.15(-0.60%) | |||
Nov 04, 2022 | 25.63 | 25.66 | 25.56 | 25.66 | 772 | -0.04(-0.15%) |
Nov 02, 2022 | 25.70 | 58 | +0.45(+1.78%) | |||
Nov 01, 2022 | 25.23 | 25.60 | 25.23 | 25.25 | 1,039 | +0.11(+0.46%) |
Oct 31, 2022 | 24.92 | 25.98 | 24.90 | 25.13 | 9,172 | -0.10(-0.38%) |
Oct 26, 2022 | 25.23 | 249 | -0.10(-0.39%) | |||
Oct 25, 2022 | 25.33 | 25.33 | 25.33 | 25.33 | 325 | -0.14(-0.56%) |
Oct 21, 2022 | 25.47 | 82 | -0.18(-0.69%) | |||
Oct 20, 2022 | 25.75 | 25.92 | 25.65 | 25.65 | 1,030 | -0.21(-0.81%) |
Oct 19, 2022 | 26.06 | 26.06 | 25.86 | 25.86 | 1,085 | +0.09(+0.33%) |
Oct 13, 2022 | 25.77 | 671 | -0.12(-0.48%) | |||
Oct 11, 2022 | 25.90 | 95 | -0.27(-1.02%) | |||
Oct 10, 2022 | 26.44 | 26.44 | 26.14 | 26.16 | 2,007 | -0.07(-0.26%) |
Oct 07, 2022 | 26.18 | 26.23 | 26.18 | 26.23 | 2,625 | +0.05(+0.18%) |
Oct 06, 2022 | 26.18 | 26.18 | 26.18 | 26.18 | 388 | +0.00(+0.00%) |
Oct 05, 2022 | 26.18 | 26.18 | 26.18 | 26.18 | 346 | +0.06(+0.22%) |
Oct 04, 2022 | 25.40 | 26.18 | 25.40 | 26.13 | 895 | -0.38(-1.44%) |