Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.84 | 25.85 | 25.55 | 25.63 | 245,370 | -0.62(-2.35%) |
Dec 29, 2022 | 26.12 | 26.31 | 26.11 | 26.25 | 102,952 | +0.20(+0.75%) |
Dec 28, 2022 | 26.21 | 26.29 | 26.03 | 26.05 | 45,464 | -0.08(-0.30%) |
Dec 27, 2022 | 26.12 | 26.19 | 26.08 | 26.13 | 97,119 | +0.00(+0.00%) |
Dec 23, 2022 | 26.00 | 26.14 | 25.99 | 26.13 | 116,345 | +0.11(+0.42%) |
Dec 22, 2022 | 26.05 | 26.10 | 25.81 | 26.02 | 85,885 | -0.03(-0.11%) |
Dec 21, 2022 | 26.14 | 26.16 | 26.04 | 26.05 | 2,668,490 | +0.06(+0.23%) |
Dec 20, 2022 | 26.14 | 26.19 | 25.96 | 25.99 | 405,084 | -0.72(-2.71%) |
Dec 19, 2022 | 26.74 | 26.79 | 26.70 | 26.71 | 122,119 | -0.06(-0.22%) |
Dec 16, 2022 | 26.76 | 26.82 | 26.66 | 26.77 | 38,745 | -0.21(-0.76%) |
Dec 15, 2022 | 27.05 | 27.07 | 26.93 | 26.98 | 124,199 | -0.15(-0.54%) |
Dec 14, 2022 | 27.29 | 27.36 | 27.11 | 27.12 | 112,514 | -0.12(-0.43%) |
Dec 13, 2022 | 27.42 | 27.47 | 27.16 | 27.24 | 421,729 | -0.05(-0.18%) |
Dec 12, 2022 | 28.22 | 28.22 | 27.06 | 27.29 | 177,416 | +0.23(+0.87%) |
Dec 09, 2022 | 27.06 | 27.21 | 27.03 | 27.06 | 297,114 | +0.10(+0.36%) |
Dec 08, 2022 | 26.84 | 26.99 | 26.79 | 26.96 | 131,049 | +0.22(+0.84%) |
Dec 07, 2022 | 26.75 | 26.89 | 26.73 | 26.73 | 117,029 | -0.04(-0.15%) |
Dec 06, 2022 | 26.87 | 26.89 | 26.66 | 26.77 | 178,319 | -0.05(-0.18%) |
Dec 05, 2022 | 26.94 | 26.95 | 26.75 | 26.82 | 835,994 | -0.11(-0.40%) |
Dec 02, 2022 | 26.90 | 27.07 | 26.89 | 26.93 | 294,892 | -0.37(-1.35%) |
Dec 01, 2022 | 27.49 | 27.49 | 27.26 | 27.30 | 107,795 | -0.38(-1.36%) |
Nov 30, 2022 | 27.57 | 27.73 | 27.43 | 27.67 | 507,615 | +0.18(+0.65%) |
Nov 29, 2022 | 27.53 | 27.57 | 27.43 | 27.50 | 505,114 | -0.20(-0.74%) |
Nov 28, 2022 | 27.79 | 27.90 | 27.69 | 27.70 | 140,388 | -0.27(-0.95%) |
Nov 25, 2022 | 27.92 | 28.01 | 27.92 | 27.97 | 1,571,425 | +0.12(+0.44%) |
Nov 23, 2022 | 27.90 | 27.94 | 27.80 | 27.84 | 48,166 | +0.01(+0.02%) |
Nov 22, 2022 | 27.65 | 27.85 | 27.63 | 27.84 | 283,937 | +0.42(+1.52%) |
Nov 21, 2022 | 27.36 | 27.44 | 27.31 | 27.42 | 137,836 | +0.13(+0.48%) |
Nov 18, 2022 | 27.29 | 27.32 | 27.23 | 27.29 | 163,943 | +0.03(+0.10%) |
Nov 17, 2022 | 27.07 | 27.28 | 27.07 | 27.26 | 125,649 | +0.08(+0.28%) |
Nov 16, 2022 | 27.21 | 27.21 | 27.12 | 27.19 | 14,585 | -0.03(-0.10%) |
Nov 15, 2022 | 27.32 | 27.43 | 27.17 | 27.22 | 44,570 | +0.10(+0.35%) |
Nov 14, 2022 | 27.20 | 27.34 | 27.12 | 27.12 | 178,622 | -0.17(-0.64%) |
Nov 11, 2022 | 27.25 | 27.34 | 27.19 | 27.29 | 31,268 | +0.05(+0.17%) |
Nov 10, 2022 | 27.07 | 27.25 | 27.02 | 27.25 | 520,055 | +0.54(+2.04%) |
Nov 09, 2022 | 26.86 | 26.96 | 26.70 | 26.70 | 475,668 | -0.31(-1.16%) |
Nov 08, 2022 | 27.01 | 27.12 | 26.90 | 27.02 | 80,170 | +0.22(+0.81%) |
Nov 07, 2022 | 26.74 | 26.85 | 26.74 | 26.80 | 37,633 | +0.10(+0.38%) |
Nov 04, 2022 | 26.59 | 26.70 | 26.54 | 26.70 | 41,810 | +0.27(+1.03%) |
Nov 03, 2022 | 26.33 | 26.53 | 26.31 | 26.42 | 40,899 | +0.02(+0.08%) |
Nov 02, 2022 | 26.68 | 26.38 | 26.40 | 87,032 | -0.26(-0.97%) | |
Nov 01, 2022 | 26.73 | 26.76 | 26.57 | 26.66 | 177,978 | +0.13(+0.49%) |
Oct 31, 2022 | 26.49 | 26.57 | 26.48 | 26.53 | 35,169 | +0.04(+0.15%) |
Oct 28, 2022 | 26.21 | 26.49 | 26.21 | 26.49 | 13,594 | +0.47(+1.81%) |
Oct 27, 2022 | 26.22 | 26.27 | 26.01 | 26.02 | 160,950 | -0.31(-1.17%) |
Oct 26, 2022 | 26.35 | 26.51 | 26.32 | 26.33 | 67,952 | -0.14(-0.54%) |
Oct 25, 2022 | 26.20 | 26.47 | 26.20 | 26.47 | 726,312 | +0.40(+1.54%) |
Oct 24, 2022 | 26.02 | 26.08 | 25.88 | 26.07 | 209,280 | +0.05(+0.21%) |
Oct 21, 2022 | 25.95 | 26.03 | 25.78 | 26.01 | 160,676 | +0.04(+0.16%) |
Oct 20, 2022 | 26.05 | 26.19 | 25.96 | 25.97 | 56,766 | +0.03(+0.13%) |
Oct 19, 2022 | 25.96 | 26.05 | 25.83 | 25.94 | 76,829 | -0.03(-0.11%) |
Oct 18, 2022 | 26.19 | 26.19 | 25.88 | 25.97 | 416,451 | -0.10(-0.37%) |
Oct 17, 2022 | 25.95 | 26.08 | 25.94 | 26.06 | 84,099 | +0.35(+1.35%) |
Oct 14, 2022 | 26.00 | 26.07 | 25.70 | 25.71 | 147,408 | -0.16(-0.63%) |
Oct 13, 2022 | 25.13 | 25.90 | 25.13 | 25.88 | 63,550 | +0.30(+1.17%) |
Oct 12, 2022 | 25.56 | 25.66 | 25.52 | 25.58 | 262,725 | +0.01(+0.05%) |
Oct 11, 2022 | 25.62 | 25.79 | 25.51 | 25.56 | 279,435 | -0.23(-0.90%) |
Oct 10, 2022 | 25.82 | 25.86 | 25.67 | 25.80 | 777,053 | -0.05(-0.21%) |
Oct 07, 2022 | 26.02 | 26.02 | 25.82 | 25.85 | 46,252 | -0.20(-0.76%) |
Oct 06, 2022 | 26.11 | 26.21 | 26.04 | 26.05 | 4,169,694 | -0.16(-0.60%) |
Oct 05, 2022 | 26.08 | 26.29 | 26.04 | 26.21 | 186,158 | -0.19(-0.72%) |
Oct 04, 2022 | 26.16 | 26.40 | 26.08 | 26.40 | 469,062 | +0.71(+2.76%) |