Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.40 | 25.64 | 25.27 | 25.59 | 52,231 | +0.14(+0.56%) |
Dec 29, 2022 | 25.31 | 26.55 | 25.28 | 25.44 | 137,566 | +0.02(+0.07%) |
Dec 28, 2022 | 26.12 | 26.12 | 25.40 | 25.43 | 51,559 | -0.84(-3.20%) |
Dec 27, 2022 | 26.28 | 26.43 | 26.10 | 26.27 | 52,100 | +0.05(+0.20%) |
Dec 23, 2022 | 25.45 | 26.23 | 25.30 | 26.21 | 54,998 | +0.75(+2.95%) |
Dec 22, 2022 | 25.27 | 25.72 | 24.78 | 25.46 | 43,177 | +0.26(+1.03%) |
Dec 21, 2022 | 25.06 | 25.72 | 25.06 | 25.20 | 32,178 | +0.39(+1.59%) |
Dec 20, 2022 | 24.94 | 25.38 | 24.80 | 24.81 | 64,141 | -0.27(-1.07%) |
Dec 19, 2022 | 25.60 | 25.62 | 25.08 | 25.08 | 84,266 | -0.53(-2.06%) |
Dec 16, 2022 | 25.78 | 25.93 | 25.27 | 25.61 | 63,684 | -0.73(-2.79%) |
Dec 15, 2022 | 26.19 | 26.43 | 25.18 | 26.34 | 63,714 | +0.17(+0.65%) |
Dec 14, 2022 | 26.10 | 26.61 | 25.79 | 26.17 | 53,022 | +0.26(+1.00%) |
Dec 13, 2022 | 26.22 | 26.41 | 25.59 | 25.91 | 182,469 | +0.19(+0.75%) |
Dec 12, 2022 | 25.07 | 25.79 | 24.88 | 25.72 | 71,970 | +0.85(+3.40%) |
Dec 09, 2022 | 25.35 | 25.52 | 24.86 | 24.87 | 48,584 | -0.47(-1.87%) |
Dec 08, 2022 | 25.80 | 26.55 | 25.32 | 25.35 | 81,654 | -0.16(-0.63%) |
Dec 07, 2022 | 25.88 | 26.13 | 25.51 | 25.51 | 74,845 | -0.37(-1.42%) |
Dec 06, 2022 | 26.37 | 26.71 | 25.86 | 25.87 | 66,427 | -0.47(-1.80%) |
Dec 05, 2022 | 27.14 | 27.29 | 26.35 | 26.35 | 30,572 | -0.72(-2.68%) |
Dec 02, 2022 | 26.85 | 27.07 | 26.78 | 27.07 | 44,784 | +0.13(+0.46%) |
Dec 01, 2022 | 27.45 | 27.52 | 26.93 | 26.95 | 45,510 | -0.28(-1.02%) |
Nov 30, 2022 | 27.50 | 27.50 | 26.77 | 27.22 | 55,994 | +0.00(+0.00%) |
Nov 29, 2022 | 26.63 | 27.22 | 26.61 | 27.22 | 75,862 | +0.69(+2.60%) |
Nov 28, 2022 | 26.52 | 26.74 | 26.29 | 26.54 | 87,476 | -0.20(-0.74%) |
Nov 25, 2022 | 26.62 | 26.95 | 26.62 | 26.73 | 9,814 | +0.12(+0.44%) |
Nov 23, 2022 | 26.78 | 26.97 | 26.51 | 26.62 | 15,175 | -0.33(-1.23%) |
Nov 22, 2022 | 26.38 | 27.10 | 26.38 | 26.95 | 33,189 | +0.83(+3.19%) |
Nov 21, 2022 | 26.46 | 26.46 | 25.89 | 26.12 | 26,046 | -0.63(-2.34%) |
Nov 18, 2022 | 25.91 | 26.86 | 25.91 | 26.74 | 25,264 | +0.40(+1.50%) |
Nov 17, 2022 | 26.45 | 26.82 | 26.11 | 26.35 | 69,956 | -0.26(-0.99%) |
Nov 16, 2022 | 26.50 | 26.87 | 26.50 | 26.61 | 17,588 | -0.04(-0.17%) |
Nov 15, 2022 | 27.20 | 27.23 | 26.56 | 26.65 | 393,607 | -0.39(-1.43%) |
Nov 14, 2022 | 26.72 | 27.66 | 26.72 | 27.04 | 47,075 | +0.13(+0.49%) |
Nov 11, 2022 | 26.69 | 27.15 | 26.69 | 26.91 | 65,406 | +0.44(+1.66%) |
Nov 10, 2022 | 26.50 | 26.97 | 26.08 | 26.47 | 134,801 | +0.36(+1.38%) |
Nov 09, 2022 | 26.70 | 26.85 | 26.10 | 26.11 | 45,407 | -0.83(-3.07%) |
Nov 08, 2022 | 26.61 | 27.09 | 26.61 | 26.93 | 114,760 | +0.18(+0.66%) |
Nov 07, 2022 | 26.65 | 27.08 | 26.65 | 26.76 | 42,687 | +0.29(+1.10%) |
Nov 04, 2022 | 26.62 | 26.86 | 26.12 | 26.47 | 40,021 | +0.41(+1.59%) |
Nov 03, 2022 | 25.50 | 26.24 | 25.50 | 26.06 | 40,742 | +0.46(+1.79%) |
Nov 02, 2022 | 26.47 | 25.59 | 25.60 | 37,965 | -0.82(-3.10%) | |
Nov 01, 2022 | 27.08 | 27.08 | 26.24 | 26.42 | 85,695 | -0.21(-0.80%) |
Oct 31, 2022 | 26.47 | 26.76 | 26.34 | 26.63 | 72,212 | +0.17(+0.64%) |
Oct 28, 2022 | 26.20 | 26.58 | 26.02 | 26.46 | 123,423 | +0.51(+1.97%) |
Oct 27, 2022 | 25.76 | 26.15 | 25.68 | 25.95 | 113,944 | +0.51(+2.01%) |
Oct 26, 2022 | 25.32 | 25.56 | 25.20 | 25.44 | 84,555 | +0.36(+1.44%) |
Oct 25, 2022 | 24.46 | 25.12 | 24.46 | 25.08 | 42,197 | +0.39(+1.57%) |
Oct 24, 2022 | 24.91 | 25.13 | 24.50 | 24.69 | 39,409 | -0.19(-0.78%) |
Oct 21, 2022 | 24.33 | 24.96 | 24.24 | 24.89 | 36,944 | +0.49(+2.02%) |
Oct 20, 2022 | 24.72 | 24.82 | 24.31 | 24.39 | 112,412 | -0.12(-0.48%) |
Oct 19, 2022 | 24.60 | 24.69 | 24.19 | 24.51 | 43,594 | +0.07(+0.27%) |
Oct 18, 2022 | 23.89 | 24.75 | 23.89 | 24.45 | 62,404 | +0.55(+2.32%) |
Oct 17, 2022 | 23.34 | 23.97 | 23.34 | 23.89 | 21,294 | +0.77(+3.31%) |
Oct 14, 2022 | 23.97 | 24.00 | 23.13 | 23.13 | 48,481 | -0.73(-3.06%) |
Oct 13, 2022 | 22.85 | 24.09 | 22.63 | 23.86 | 76,388 | +0.67(+2.88%) |
Oct 12, 2022 | 23.00 | 23.37 | 22.86 | 23.19 | 105,738 | +0.05(+0.23%) |
Oct 11, 2022 | 22.48 | 23.36 | 22.19 | 23.14 | 171,701 | +0.43(+1.90%) |
Oct 10, 2022 | 23.10 | 23.48 | 22.57 | 22.71 | 64,045 | -0.43(-1.86%) |
Oct 07, 2022 | 23.35 | 23.42 | 22.98 | 23.14 | 83,313 | -0.18(-0.75%) |
Oct 06, 2022 | 23.60 | 24.07 | 23.12 | 23.31 | 73,175 | -0.41(-1.74%) |
Oct 05, 2022 | 23.65 | 23.90 | 22.98 | 23.73 | 54,094 | +0.06(+0.26%) |
Oct 04, 2022 | 23.47 | 24.09 | 23.47 | 23.66 | 108,943 | +0.84(+3.70%) |