Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.38 | 26.47 | 25.88 | 26.15 | 146,894 | -0.37(-1.39%) |
Dec 29, 2022 | 25.89 | 26.57 | 25.49 | 26.52 | 103,894 | +0.64(+2.49%) |
Dec 28, 2022 | 25.64 | 26.14 | 25.58 | 25.88 | 91,080 | +0.14(+0.55%) |
Dec 27, 2022 | 25.59 | 25.93 | 25.24 | 25.74 | 54,915 | +0.14(+0.56%) |
Dec 23, 2022 | 25.14 | 25.68 | 25.10 | 25.59 | 64,141 | +0.38(+1.50%) |
Dec 22, 2022 | 24.99 | 25.24 | 24.53 | 25.21 | 107,961 | +0.15(+0.61%) |
Dec 21, 2022 | 24.69 | 25.90 | 24.66 | 25.06 | 102,028 | +0.44(+1.77%) |
Dec 20, 2022 | 24.66 | 25.01 | 24.30 | 24.63 | 86,673 | -0.06(-0.23%) |
Dec 19, 2022 | 24.04 | 24.79 | 23.82 | 24.68 | 162,485 | +0.89(+3.75%) |
Dec 16, 2022 | 24.27 | 24.52 | 23.69 | 23.79 | 1,044,640 | -0.58(-2.37%) |
Dec 15, 2022 | 24.94 | 25.09 | 23.90 | 24.37 | 153,538 | -0.96(-3.78%) |
Dec 14, 2022 | 25.86 | 26.12 | 25.32 | 25.33 | 105,861 | -0.63(-2.41%) |
Dec 13, 2022 | 26.79 | 27.27 | 25.51 | 25.95 | 281,286 | -0.25(-0.94%) |
Dec 12, 2022 | 26.42 | 26.57 | 25.82 | 26.20 | 126,545 | -0.36(-1.34%) |
Dec 09, 2022 | 26.64 | 27.41 | 26.27 | 26.56 | 224,453 | -0.21(-0.80%) |
Dec 08, 2022 | 25.92 | 26.86 | 25.14 | 26.77 | 266,975 | +0.90(+3.48%) |
Dec 07, 2022 | 25.29 | 26.06 | 25.18 | 25.87 | 286,837 | +0.49(+1.94%) |
Dec 06, 2022 | 24.67 | 25.40 | 24.64 | 25.38 | 206,556 | +0.65(+2.65%) |
Dec 05, 2022 | 25.09 | 25.09 | 24.37 | 24.72 | 183,196 | -0.60(-2.36%) |
Dec 02, 2022 | 25.45 | 25.59 | 25.00 | 25.32 | 75,663 | -0.47(-1.84%) |
Dec 01, 2022 | 25.90 | 25.98 | 25.34 | 25.79 | 143,564 | -0.09(-0.37%) |
Nov 30, 2022 | 25.21 | 25.94 | 24.63 | 25.89 | 215,114 | +0.57(+2.25%) |
Nov 29, 2022 | 24.98 | 25.66 | 24.91 | 25.32 | 109,132 | +0.23(+0.91%) |
Nov 28, 2022 | 25.57 | 25.68 | 24.90 | 25.09 | 124,609 | -0.83(-3.22%) |
Nov 25, 2022 | 25.27 | 25.99 | 25.27 | 25.93 | 105,762 | +0.54(+2.13%) |
Nov 23, 2022 | 25.36 | 25.51 | 25.00 | 25.39 | 94,047 | +0.16(+0.64%) |
Nov 22, 2022 | 25.22 | 25.49 | 24.68 | 25.22 | 126,517 | +0.21(+0.83%) |
Nov 21, 2022 | 25.39 | 25.57 | 24.79 | 25.02 | 108,387 | -0.39(-1.53%) |
Nov 18, 2022 | 25.94 | 26.02 | 25.37 | 25.40 | 124,963 | +0.08(+0.30%) |
Nov 17, 2022 | 25.32 | 25.58 | 25.15 | 25.33 | 155,143 | -0.25(-0.96%) |
Nov 16, 2022 | 25.60 | 25.72 | 25.38 | 25.57 | 129,899 | -0.14(-0.55%) |
Nov 15, 2022 | 25.59 | 26.53 | 25.40 | 25.72 | 109,332 | +0.48(+1.92%) |
Nov 14, 2022 | 25.97 | 26.01 | 25.21 | 25.23 | 326,075 | -0.82(-3.17%) |
Nov 11, 2022 | 25.64 | 26.24 | 25.45 | 26.06 | 113,971 | +0.42(+1.63%) |
Nov 10, 2022 | 24.95 | 25.86 | 24.81 | 25.64 | 143,195 | +1.43(+5.91%) |
Nov 09, 2022 | 24.21 | 24.61 | 24.02 | 24.21 | 122,721 | -0.27(-1.08%) |
Nov 08, 2022 | 24.45 | 24.83 | 24.27 | 24.47 | 144,883 | -0.01(-0.04%) |
Nov 07, 2022 | 23.85 | 24.49 | 23.83 | 24.48 | 165,501 | +0.71(+2.99%) |
Nov 04, 2022 | 22.89 | 23.84 | 22.80 | 23.77 | 169,846 | +1.43(+6.40%) |
Nov 03, 2022 | 22.02 | 22.40 | 20.99 | 22.34 | 224,073 | +0.40(+1.83%) |
Nov 02, 2022 | 23.30 | 23.30 | 21.74 | 21.94 | 252,616 | -1.29(-5.56%) |
Nov 01, 2022 | 24.35 | 24.37 | 23.19 | 23.23 | 203,311 | -1.05(-4.31%) |
Oct 31, 2022 | 24.77 | 25.17 | 24.17 | 24.28 | 142,835 | -0.56(-2.26%) |
Oct 28, 2022 | 24.47 | 24.98 | 24.07 | 24.84 | 124,930 | +0.70(+2.91%) |
Oct 27, 2022 | 24.89 | 25.42 | 24.06 | 24.14 | 229,114 | -0.40(-1.64%) |
Oct 26, 2022 | 26.04 | 26.04 | 24.40 | 24.54 | 229,450 | -1.65(-6.29%) |
Oct 25, 2022 | 29.18 | 30.40 | 25.53 | 26.19 | 284,076 | -0.91(-3.35%) |
Oct 24, 2022 | 27.19 | 27.49 | 26.98 | 27.09 | 166,342 | +0.07(+0.24%) |
Oct 21, 2022 | 27.23 | 27.50 | 26.61 | 27.03 | 208,413 | +0.07(+0.28%) |
Oct 20, 2022 | 28.14 | 28.33 | 26.73 | 26.95 | 110,673 | -1.32(-4.66%) |
Oct 19, 2022 | 28.44 | 28.63 | 27.78 | 28.27 | 89,094 | -0.41(-1.43%) |
Oct 18, 2022 | 29.25 | 29.62 | 28.49 | 28.68 | 105,477 | -0.28(-0.97%) |
Oct 17, 2022 | 28.70 | 29.29 | 28.47 | 28.96 | 183,982 | +0.66(+2.35%) |
Oct 14, 2022 | 28.81 | 29.28 | 28.22 | 28.30 | 108,365 | -0.41(-1.43%) |
Oct 13, 2022 | 27.36 | 28.78 | 26.74 | 28.71 | 127,009 | +1.28(+4.67%) |
Oct 12, 2022 | 27.37 | 27.63 | 26.85 | 27.43 | 121,715 | +0.07(+0.24%) |
Oct 11, 2022 | 26.62 | 27.64 | 26.62 | 27.36 | 139,923 | +0.59(+2.20%) |
Oct 10, 2022 | 26.90 | 27.14 | 26.75 | 26.78 | 104,926 | +0.07(+0.24%) |
Oct 07, 2022 | 27.43 | 27.68 | 26.61 | 26.71 | 105,937 | -0.91(-3.28%) |
Oct 06, 2022 | 28.17 | 28.29 | 27.44 | 27.62 | 99,543 | -0.56(-1.99%) |
Oct 05, 2022 | 28.56 | 28.73 | 27.87 | 28.18 | 137,970 | -0.69(-2.40%) |
Oct 04, 2022 | 28.20 | 29.09 | 28.20 | 28.87 | 212,191 | +1.08(+3.90%) |