Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.06 | 26.06 | 25.77 | 25.80 | 114,691 | -0.28(-1.07%) |
Dec 29, 2022 | 25.88 | 26.13 | 25.88 | 26.08 | 88,081 | +0.42(+1.64%) |
Dec 28, 2022 | 25.94 | 26.03 | 25.61 | 25.66 | 31,408 | -0.21(-0.81%) |
Dec 27, 2022 | 25.81 | 26.13 | 25.81 | 25.87 | 42,067 | +0.01(+0.04%) |
Dec 23, 2022 | 25.75 | 25.99 | 25.71 | 25.86 | 38,219 | +0.02(+0.08%) |
Dec 22, 2022 | 25.90 | 25.90 | 25.56 | 25.84 | 82,036 | -0.19(-0.73%) |
Dec 21, 2022 | 25.87 | 26.12 | 25.87 | 26.03 | 72,637 | +0.21(+0.81%) |
Dec 20, 2022 | 25.72 | 25.92 | 25.72 | 25.82 | 85,025 | +0.08(+0.31%) |
Dec 19, 2022 | 25.86 | 25.93 | 25.66 | 25.74 | 56,253 | -0.02(-0.08%) |
Dec 16, 2022 | 25.79 | 25.88 | 25.66 | 25.76 | 32,755 | -0.15(-0.58%) |
Dec 15, 2022 | 26.41 | 26.41 | 25.83 | 25.91 | 49,016 | -1.27(-4.67%) |
Dec 14, 2022 | 27.26 | 27.41 | 26.97 | 27.18 | 47,540 | -0.04(-0.15%) |
Dec 13, 2022 | 27.58 | 27.58 | 27.06 | 27.22 | 77,172 | +0.45(+1.68%) |
Dec 12, 2022 | 26.71 | 26.79 | 26.62 | 26.77 | 41,826 | +0.02(+0.08%) |
Dec 09, 2022 | 26.88 | 26.98 | 26.75 | 26.75 | 54,323 | +0.04(+0.15%) |
Dec 08, 2022 | 26.59 | 26.76 | 26.56 | 26.71 | 41,333 | +0.09(+0.34%) |
Dec 07, 2022 | 26.64 | 26.77 | 26.59 | 26.62 | 140,771 | -0.03(-0.12%) |
Dec 06, 2022 | 26.78 | 26.79 | 26.50 | 26.65 | 106,778 | -0.14(-0.51%) |
Dec 05, 2022 | 27.17 | 27.17 | 26.64 | 26.79 | 187,284 | -0.30(-1.12%) |
Dec 02, 2022 | 26.88 | 27.19 | 26.83 | 27.09 | 66,784 | +0.05(+0.18%) |
Dec 01, 2022 | 27.12 | 27.18 | 26.93 | 27.04 | 61,334 | +0.24(+0.90%) |
Nov 30, 2022 | 26.51 | 26.89 | 26.28 | 26.80 | 44,003 | +0.48(+1.82%) |
Nov 29, 2022 | 26.31 | 26.46 | 26.22 | 26.32 | 55,921 | +0.06(+0.23%) |
Nov 28, 2022 | 26.47 | 26.60 | 26.20 | 26.26 | 91,823 | -0.28(-1.06%) |
Nov 25, 2022 | 26.52 | 26.69 | 26.46 | 26.54 | 31,816 | +0.02(+0.08%) |
Nov 23, 2022 | 26.34 | 26.57 | 26.32 | 26.52 | 63,807 | +0.25(+0.95%) |
Nov 22, 2022 | 26.03 | 26.27 | 25.97 | 26.27 | 81,120 | +0.37(+1.43%) |
Nov 21, 2022 | 25.92 | 25.96 | 25.78 | 25.90 | 66,355 | -0.16(-0.61%) |
Nov 18, 2022 | 26.09 | 26.18 | 26.00 | 26.06 | 122,745 | +0.07(+0.27%) |
Nov 17, 2022 | 25.62 | 25.99 | 25.62 | 25.99 | 33,882 | +0.03(+0.12%) |
Nov 16, 2022 | 26.07 | 26.07 | 25.93 | 25.96 | 30,451 | -0.04(-0.15%) |
Nov 15, 2022 | 26.32 | 26.37 | 25.83 | 26.00 | 87,801 | +0.05(+0.19%) |
Nov 14, 2022 | 25.95 | 26.15 | 25.89 | 25.95 | 146,185 | -0.12(-0.46%) |
Nov 11, 2022 | 25.76 | 26.21 | 25.76 | 26.07 | 39,630 | +0.41(+1.60%) |
Nov 10, 2022 | 25.25 | 25.66 | 25.20 | 25.66 | 77,897 | +1.40(+5.77%) |
Nov 09, 2022 | 24.36 | 24.54 | 24.23 | 24.26 | 56,165 | -0.26(-1.06%) |
Nov 08, 2022 | 24.43 | 24.70 | 24.40 | 24.52 | 36,389 | +0.29(+1.20%) |
Nov 07, 2022 | 24.25 | 24.34 | 24.12 | 24.23 | 121,997 | +0.08(+0.33%) |
Nov 04, 2022 | 23.84 | 24.17 | 23.76 | 24.15 | 77,636 | +0.97(+4.18%) |
Nov 03, 2022 | 23.12 | 23.35 | 23.11 | 23.18 | 127,687 | -0.20(-0.86%) |
Nov 02, 2022 | 23.80 | 23.36 | 23.38 | 113,242 | -0.39(-1.64%) | |
Nov 01, 2022 | 23.98 | 24.02 | 23.62 | 23.77 | 213,495 | +0.26(+1.09%) |
Oct 31, 2022 | 23.48 | 23.62 | 23.41 | 23.51 | 195,868 | -0.19(-0.79%) |
Oct 28, 2022 | 23.52 | 23.73 | 23.40 | 23.70 | 205,791 | +0.18(+0.76%) |
Oct 27, 2022 | 23.70 | 23.90 | 23.50 | 23.52 | 115,425 | -0.24(-1.00%) |
Oct 26, 2022 | 23.59 | 23.98 | 23.59 | 23.76 | 81,181 | +0.27(+1.15%) |
Oct 25, 2022 | 23.24 | 23.55 | 23.24 | 23.49 | 47,851 | +0.47(+2.04%) |
Oct 24, 2022 | 22.96 | 23.12 | 22.81 | 23.02 | 172,065 | -0.10(-0.43%) |
Oct 21, 2022 | 22.48 | 23.12 | 22.46 | 23.12 | 144,398 | +0.39(+1.72%) |
Oct 20, 2022 | 22.78 | 23.07 | 22.67 | 22.73 | 90,409 | -0.05(-0.22%) |
Oct 19, 2022 | 22.80 | 22.92 | 22.66 | 22.78 | 140,199 | -0.27(-1.17%) |
Oct 18, 2022 | 23.27 | 23.28 | 22.95 | 23.05 | 87,322 | +0.17(+0.74%) |
Oct 17, 2022 | 22.92 | 22.98 | 22.82 | 22.88 | 96,597 | +0.52(+2.33%) |
Oct 14, 2022 | 22.89 | 22.89 | 22.33 | 22.36 | 68,450 | -0.36(-1.58%) |
Oct 13, 2022 | 21.89 | 22.78 | 21.82 | 22.72 | 165,158 | +0.49(+2.20%) |
Oct 12, 2022 | 22.31 | 22.37 | 22.13 | 22.23 | 195,882 | -0.11(-0.49%) |
Oct 11, 2022 | 22.45 | 22.67 | 22.23 | 22.34 | 273,986 | -0.18(-0.80%) |
Oct 10, 2022 | 22.67 | 22.69 | 22.46 | 22.52 | 397,986 | -0.10(-0.44%) |
Oct 07, 2022 | 22.92 | 22.92 | 22.58 | 22.62 | 156,471 | -0.43(-1.87%) |
Oct 06, 2022 | 23.08 | 23.22 | 23.04 | 23.05 | 51,197 | -0.33(-1.41%) |
Oct 05, 2022 | 23.27 | 23.52 | 23.17 | 23.38 | 53,426 | -0.28(-1.16%) |
Oct 04, 2022 | 23.39 | 23.70 | 23.32 | 23.66 | 166,996 | +0.89(+3.93%) |