Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.96 | 26.96 | 26.91 | 26.96 | 302,089 | -0.01(-0.04%) |
Dec 29, 2022 | 26.95 | 26.98 | 26.91 | 26.97 | 682,937 | +0.03(+0.11%) |
Dec 28, 2022 | 26.91 | 26.96 | 26.87 | 26.94 | 590,300 | +0.04(+0.15%) |
Dec 27, 2022 | 26.93 | 26.95 | 26.85 | 26.90 | 814,734 | -0.04(-0.15%) |
Dec 23, 2022 | 26.97 | 26.98 | 26.93 | 26.94 | 292,177 | -0.08(-0.30%) |
Dec 22, 2022 | 26.89 | 27.02 | 26.89 | 27.02 | 708,405 | +0.01(+0.04%) |
Dec 21, 2022 | 26.84 | 27.02 | 26.84 | 27.01 | 668,626 | +0.12(+0.45%) |
Dec 20, 2022 | 26.83 | 26.91 | 26.81 | 26.89 | 567,444 | +0.05(+0.19%) |
Dec 19, 2022 | 26.85 | 26.87 | 26.82 | 26.84 | 339,080 | -0.05(-0.19%) |
Dec 16, 2022 | 26.75 | 26.97 | 26.75 | 26.89 | 1,798,670 | +0.09(+0.34%) |
Dec 15, 2022 | 26.89 | 26.89 | 26.80 | 26.80 | 966,184 | -0.09(-0.33%) |
Dec 14, 2022 | 26.87 | 26.90 | 26.86 | 26.89 | 517,512 | -0.03(-0.11%) |
Dec 13, 2022 | 26.85 | 26.92 | 26.82 | 26.92 | 433,841 | +0.05(+0.19%) |
Dec 12, 2022 | 26.85 | 26.87 | 26.80 | 26.87 | 544,398 | +0.08(+0.30%) |
Dec 09, 2022 | 26.84 | 26.85 | 26.79 | 26.79 | 371,879 | -0.05(-0.19%) |
Dec 08, 2022 | 26.88 | 26.88 | 26.84 | 26.84 | 155,299 | -0.01(-0.04%) |
Dec 07, 2022 | 26.82 | 26.91 | 26.82 | 26.85 | 419,171 | -0.05(-0.19%) |
Dec 06, 2022 | 26.82 | 26.90 | 26.81 | 26.90 | 370,938 | +0.09(+0.34%) |
Dec 05, 2022 | 26.82 | 26.87 | 26.79 | 26.81 | 441,265 | -0.10(-0.37%) |
Dec 02, 2022 | 26.74 | 26.93 | 26.73 | 26.91 | 403,383 | +0.12(+0.45%) |
Dec 01, 2022 | 26.84 | 26.84 | 26.70 | 26.79 | 512,818 | -0.07(-0.26%) |
Nov 30, 2022 | 26.80 | 26.86 | 26.76 | 26.86 | 835,343 | +0.10(+0.37%) |
Nov 29, 2022 | 26.80 | 26.81 | 26.76 | 26.76 | 381,377 | -0.04(-0.15%) |
Nov 28, 2022 | 26.80 | 26.84 | 26.79 | 26.80 | 520,165 | +0.02(+0.07%) |
Nov 25, 2022 | 26.82 | 26.85 | 26.78 | 26.78 | 189,993 | -0.07(-0.26%) |
Nov 23, 2022 | 26.82 | 26.90 | 26.79 | 26.85 | 528,776 | +0.03(+0.11%) |
Nov 22, 2022 | 26.76 | 26.82 | 26.74 | 26.82 | 572,947 | +0.06(+0.22%) |
Nov 21, 2022 | 26.76 | 26.78 | 26.75 | 26.76 | 298,089 | -0.02(-0.07%) |
Nov 18, 2022 | 26.75 | 26.78 | 26.74 | 26.78 | 794,760 | +0.00(+0.00%) |
Nov 17, 2022 | 26.73 | 26.80 | 26.73 | 26.78 | 606,717 | -0.02(-0.07%) |
Nov 16, 2022 | 26.73 | 26.80 | 26.72 | 26.80 | 918,699 | +0.07(+0.26%) |
Nov 15, 2022 | 26.74 | 26.79 | 26.71 | 26.73 | 1,413,961 | -0.01(-0.04%) |
Nov 14, 2022 | 26.70 | 26.77 | 26.70 | 26.74 | 3,272,945 | +0.03(+0.11%) |
Nov 11, 2022 | 26.71 | 26.75 | 26.68 | 26.71 | 1,104,628 | +0.00(+0.00%) |
Nov 10, 2022 | 26.72 | 26.74 | 26.70 | 26.71 | 954,685 | +0.03(+0.11%) |
Nov 09, 2022 | 26.72 | 26.72 | 26.67 | 26.68 | 930,623 | -0.03(-0.11%) |
Nov 08, 2022 | 26.69 | 26.73 | 26.68 | 26.71 | 658,416 | +0.03(+0.11%) |
Nov 07, 2022 | 26.68 | 26.72 | 26.65 | 26.68 | 1,733,395 | +0.03(+0.11%) |
Nov 04, 2022 | 26.78 | 26.78 | 26.65 | 26.65 | 3,051,941 | -0.06(-0.22%) |
Nov 03, 2022 | 26.73 | 26.75 | 26.71 | 26.71 | 1,759,860 | -0.04(-0.15%) |
Nov 02, 2022 | 26.74 | 26.75 | 3,174,367 | -0.02(-0.07%) | ||
Nov 01, 2022 | 26.75 | 26.81 | 26.73 | 26.77 | 2,878,401 | +0.03(+0.11%) |
Oct 31, 2022 | 26.72 | 26.79 | 26.71 | 26.74 | 3,341,566 | +0.02(+0.07%) |
Oct 28, 2022 | 26.73 | 26.74 | 26.70 | 26.72 | 3,309,626 | +0.01(+0.04%) |
Oct 27, 2022 | 26.78 | 26.78 | 26.68 | 26.71 | 4,428,113 | -0.09(-0.34%) |
Oct 26, 2022 | 26.70 | 26.80 | 26.68 | 26.80 | 4,949,131 | +0.08(+0.30%) |
Oct 25, 2022 | 26.73 | 26.78 | 26.68 | 26.72 | 7,021,057 | -0.07(-0.26%) |
Oct 24, 2022 | 26.61 | 26.84 | 26.56 | 26.79 | 21,974,772 | +2.25(+9.17%) |
Oct 21, 2022 | 24.26 | 24.75 | 24.26 | 24.54 | 665,300 | +0.23(+0.95%) |
Oct 20, 2022 | 24.15 | 24.64 | 23.95 | 24.31 | 802,357 | +0.20(+0.83%) |
Oct 19, 2022 | 24.47 | 24.68 | 24.08 | 24.11 | 1,071,460 | -0.32(-1.31%) |
Oct 18, 2022 | 25.20 | 25.45 | 24.41 | 24.43 | 877,257 | -0.57(-2.28%) |
Oct 17, 2022 | 24.88 | 25.11 | 24.44 | 25.00 | 625,900 | +0.50(+2.04%) |
Oct 14, 2022 | 25.06 | 25.31 | 24.27 | 24.50 | 755,038 | -0.44(-1.76%) |
Oct 13, 2022 | 24.27 | 25.17 | 24.18 | 24.94 | 799,308 | +0.19(+0.77%) |
Oct 12, 2022 | 24.76 | 24.92 | 24.27 | 24.75 | 477,586 | +0.06(+0.24%) |
Oct 11, 2022 | 24.25 | 25.11 | 24.05 | 24.69 | 1,062,760 | +0.66(+2.75%) |
Oct 10, 2022 | 24.91 | 25.10 | 23.81 | 24.03 | 1,098,047 | -0.88(-3.53%) |
Oct 07, 2022 | 24.83 | 25.49 | 24.47 | 24.91 | 1,554,472 | -0.17(-0.68%) |
Oct 06, 2022 | 24.79 | 25.33 | 24.36 | 25.08 | 944,514 | +0.15(+0.60%) |
Oct 05, 2022 | 25.01 | 25.57 | 24.75 | 24.93 | 1,373,495 | -0.55(-2.16%) |
Oct 04, 2022 | 24.31 | 25.70 | 23.77 | 25.48 | 2,610,541 | +1.04(+4.26%) |