Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.90 | 25.92 | 25.68 | 25.74 | 1,874,248 | -0.38(-1.46%) |
Dec 29, 2022 | 26.00 | 26.18 | 25.99 | 26.12 | 1,331,997 | +0.28(+1.07%) |
Dec 28, 2022 | 26.05 | 26.11 | 25.85 | 25.85 | 1,640,621 | -0.22(-0.84%) |
Dec 27, 2022 | 26.12 | 26.12 | 26.02 | 26.07 | 1,046,436 | +0.03(+0.11%) |
Dec 23, 2022 | 25.94 | 26.05 | 25.89 | 26.04 | 749,718 | +0.08(+0.31%) |
Dec 22, 2022 | 26.08 | 26.08 | 25.76 | 25.96 | 1,182,703 | -0.14(-0.55%) |
Dec 21, 2022 | 25.94 | 26.15 | 25.94 | 26.10 | 1,206,618 | +0.34(+1.33%) |
Dec 20, 2022 | 25.75 | 25.86 | 25.75 | 25.76 | 1,633,166 | -0.14(-0.55%) |
Dec 19, 2022 | 26.00 | 26.05 | 25.85 | 25.90 | 668,981 | -0.06(-0.22%) |
Dec 16, 2022 | 25.93 | 26.03 | 25.84 | 25.96 | 1,440,462 | -0.23(-0.87%) |
Dec 15, 2022 | 26.30 | 26.39 | 26.16 | 26.19 | 1,687,316 | -0.38(-1.41%) |
Dec 14, 2022 | 26.65 | 26.78 | 26.51 | 26.56 | 1,831,736 | -0.12(-0.44%) |
Dec 13, 2022 | 26.95 | 26.98 | 26.60 | 26.68 | 1,688,592 | +0.11(+0.43%) |
Dec 12, 2022 | 26.34 | 26.58 | 26.34 | 26.57 | 1,952,720 | +0.11(+0.43%) |
Dec 09, 2022 | 26.45 | 26.58 | 26.43 | 26.45 | 2,962,503 | +0.04(+0.16%) |
Dec 08, 2022 | 26.33 | 26.43 | 26.28 | 26.41 | 2,077,030 | +0.05(+0.20%) |
Dec 07, 2022 | 26.34 | 26.45 | 26.30 | 26.36 | 2,230,512 | -0.09(-0.36%) |
Dec 06, 2022 | 26.56 | 26.57 | 26.35 | 26.45 | 1,700,873 | -0.09(-0.36%) |
Dec 05, 2022 | 26.64 | 26.67 | 26.46 | 26.55 | 2,705,219 | -0.09(-0.36%) |
Dec 02, 2022 | 27.06 | 27.06 | 26.54 | 26.64 | 2,557,887 | -0.07(-0.25%) |
Dec 01, 2022 | 26.79 | 26.85 | 26.68 | 26.71 | 4,328,218 | -0.05(-0.21%) |
Nov 30, 2022 | 26.62 | 26.84 | 26.51 | 26.76 | 2,949,827 | +0.26(+0.98%) |
Nov 29, 2022 | 26.47 | 26.56 | 26.43 | 26.51 | 3,207,460 | +0.06(+0.24%) |
Nov 28, 2022 | 26.51 | 26.59 | 26.42 | 26.44 | 2,829,182 | -0.19(-0.72%) |
Nov 25, 2022 | 26.63 | 26.69 | 26.61 | 26.64 | 322,607 | +0.14(+0.52%) |
Nov 23, 2022 | 26.36 | 26.55 | 26.36 | 26.50 | 1,073,925 | -0.02(-0.06%) |
Nov 22, 2022 | 26.36 | 26.52 | 26.33 | 26.51 | 818,205 | +0.25(+0.96%) |
Nov 21, 2022 | 26.20 | 26.31 | 26.17 | 26.26 | 1,666,512 | -0.02(-0.06%) |
Nov 18, 2022 | 26.25 | 26.30 | 26.18 | 26.28 | 813,614 | +0.13(+0.48%) |
Nov 17, 2022 | 25.90 | 26.17 | 25.90 | 26.15 | 10,084,325 | +0.10(+0.39%) |
Nov 16, 2022 | 26.07 | 26.14 | 26.03 | 26.05 | 816,462 | -0.09(-0.36%) |
Nov 15, 2022 | 26.32 | 26.35 | 25.99 | 26.14 | 1,551,463 | +0.07(+0.27%) |
Nov 14, 2022 | 26.21 | 26.32 | 26.05 | 26.07 | 1,352,471 | -0.13(-0.51%) |
Nov 11, 2022 | 26.12 | 26.25 | 26.07 | 26.21 | 605,093 | +0.08(+0.30%) |
Nov 10, 2022 | 25.98 | 26.13 | 25.79 | 26.13 | 686,946 | +0.79(+3.13%) |
Nov 09, 2022 | 25.49 | 25.53 | 25.33 | 25.34 | 744,513 | -0.16(-0.65%) |
Nov 08, 2022 | 25.45 | 25.59 | 25.37 | 25.50 | 717,722 | +0.19(+0.74%) |
Nov 07, 2022 | 25.38 | 25.38 | 25.28 | 25.31 | 547,765 | -0.03(-0.12%) |
Nov 04, 2022 | 25.29 | 25.41 | 25.15 | 25.34 | 990,321 | +0.53(+2.15%) |
Nov 03, 2022 | 24.70 | 24.91 | 24.68 | 24.81 | 737,453 | -0.03(-0.13%) |
Nov 02, 2022 | 25.05 | 24.79 | 24.84 | 1,087,064 | -0.25(-1.00%) | |
Nov 01, 2022 | 25.18 | 25.23 | 24.99 | 25.09 | 716,592 | +0.19(+0.76%) |
Oct 31, 2022 | 24.86 | 24.94 | 24.85 | 24.90 | 616,323 | -0.05(-0.19%) |
Oct 28, 2022 | 24.71 | 24.96 | 24.69 | 24.95 | 403,427 | +0.31(+1.26%) |
Oct 27, 2022 | 24.75 | 24.85 | 24.63 | 24.64 | 747,310 | -0.10(-0.40%) |
Oct 26, 2022 | 24.67 | 24.90 | 24.67 | 24.74 | 849,544 | -0.04(-0.16%) |
Oct 25, 2022 | 24.51 | 24.78 | 24.50 | 24.78 | 758,251 | +0.31(+1.25%) |
Oct 24, 2022 | 24.42 | 24.52 | 24.30 | 24.47 | 680,601 | +0.09(+0.37%) |
Oct 21, 2022 | 24.05 | 24.39 | 24.03 | 24.38 | 1,205,851 | +0.20(+0.83%) |
Oct 20, 2022 | 24.20 | 24.40 | 24.15 | 24.18 | 756,096 | -0.02(-0.10%) |
Oct 19, 2022 | 24.25 | 24.33 | 24.11 | 24.21 | 1,256,871 | -0.17(-0.71%) |
Oct 18, 2022 | 24.54 | 24.54 | 24.24 | 24.38 | 516,695 | +0.20(+0.81%) |
Oct 17, 2022 | 24.17 | 24.29 | 24.17 | 24.18 | 931,377 | +0.36(+1.52%) |
Oct 14, 2022 | 24.24 | 24.27 | 23.80 | 23.82 | 2,627,295 | -0.20(-0.82%) |
Oct 13, 2022 | 23.32 | 24.04 | 23.25 | 24.02 | 1,920,106 | +0.35(+1.46%) |
Oct 12, 2022 | 23.65 | 23.73 | 23.60 | 23.67 | 553,199 | -0.03(-0.13%) |
Oct 11, 2022 | 23.80 | 23.90 | 23.64 | 23.70 | 671,750 | -0.24(-1.02%) |
Oct 10, 2022 | 24.07 | 24.07 | 23.84 | 23.95 | 890,916 | -0.04(-0.16%) |
Oct 07, 2022 | 24.20 | 24.20 | 23.92 | 23.99 | 699,301 | -0.29(-1.20%) |
Oct 06, 2022 | 24.29 | 24.38 | 24.23 | 24.28 | 704,427 | -0.20(-0.80%) |
Oct 05, 2022 | 24.39 | 24.57 | 24.28 | 24.47 | 3,443,580 | -0.09(-0.38%) |
Oct 04, 2022 | 24.41 | 24.61 | 24.34 | 24.57 | 797,120 | +0.67(+2.79%) |