Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.89 | 26.93 | 26.67 | 26.93 | 12,163 | -0.05(-0.19%) |
Dec 29, 2022 | 26.93 | 27.10 | 26.93 | 26.98 | 9,238 | +0.28(+1.05%) |
Dec 28, 2022 | 26.88 | 26.89 | 26.67 | 26.70 | 7,849 | -0.09(-0.34%) |
Dec 27, 2022 | 26.97 | 26.97 | 26.78 | 26.79 | 12,138 | -0.20(-0.73%) |
Dec 23, 2022 | 26.89 | 26.99 | 26.84 | 26.99 | 10,187 | +0.08(+0.31%) |
Dec 22, 2022 | 26.95 | 26.97 | 26.62 | 26.90 | 3,272 | -0.07(-0.27%) |
Dec 21, 2022 | 26.88 | 27.16 | 26.85 | 26.98 | 14,854 | +0.20(+0.73%) |
Dec 20, 2022 | 26.76 | 26.85 | 26.73 | 26.78 | 1,980 | +0.02(+0.09%) |
Dec 19, 2022 | 26.92 | 26.92 | 26.61 | 26.76 | 9,186 | -0.22(-0.83%) |
Dec 16, 2022 | 27.00 | 27.00 | 26.80 | 26.98 | 8,761 | -0.11(-0.40%) |
Dec 15, 2022 | 27.45 | 27.45 | 27.05 | 27.09 | 5,263 | -0.53(-1.91%) |
Dec 14, 2022 | 27.65 | 27.73 | 27.43 | 27.62 | 8,956 | +0.17(+0.63%) |
Dec 13, 2022 | 27.58 | 27.61 | 27.36 | 27.45 | 6,480 | -0.01(-0.02%) |
Dec 12, 2022 | 27.33 | 27.45 | 27.18 | 27.45 | 13,720 | +0.30(+1.12%) |
Dec 09, 2022 | 27.45 | 27.45 | 27.14 | 27.15 | 8,607 | -0.25(-0.93%) |
Dec 08, 2022 | 27.33 | 27.53 | 27.27 | 27.40 | 7,312 | +0.21(+0.79%) |
Dec 07, 2022 | 27.07 | 27.41 | 27.07 | 27.19 | 25,117 | -0.01(-0.04%) |
Dec 06, 2022 | 27.37 | 27.37 | 27.10 | 27.20 | 48,210 | -0.23(-0.86%) |
Dec 05, 2022 | 27.69 | 27.69 | 27.39 | 27.43 | 8,515 | -0.37(-1.34%) |
Dec 02, 2022 | 27.45 | 27.80 | 27.36 | 27.80 | 4,681 | +0.19(+0.67%) |
Dec 01, 2022 | 27.54 | 27.62 | 27.42 | 27.62 | 6,907 | +0.22(+0.82%) |
Nov 30, 2022 | 26.95 | 27.45 | 26.86 | 27.39 | 10,022 | +0.64(+2.37%) |
Nov 29, 2022 | 26.78 | 26.89 | 26.67 | 26.76 | 7,008 | -0.15(-0.54%) |
Nov 28, 2022 | 27.18 | 27.19 | 26.78 | 26.90 | 19,954 | +0.07(+0.25%) |
Nov 25, 2022 | 26.75 | 26.90 | 26.75 | 26.84 | 1,793 | -0.02(-0.07%) |
Nov 23, 2022 | 26.90 | 26.90 | 26.77 | 26.86 | 36,144 | +0.01(+0.04%) |
Nov 22, 2022 | 26.67 | 26.85 | 26.67 | 26.85 | 3,594 | +0.28(+1.05%) |
Nov 21, 2022 | 26.44 | 26.66 | 26.44 | 26.57 | 5,500 | +0.11(+0.41%) |
Nov 18, 2022 | 26.25 | 26.46 | 26.25 | 26.46 | 3,279 | +0.30(+1.14%) |
Nov 17, 2022 | 25.92 | 26.24 | 25.92 | 26.16 | 3,003 | +0.06(+0.24%) |
Nov 16, 2022 | 26.40 | 26.41 | 26.04 | 26.10 | 8,417 | -0.19(-0.72%) |
Nov 15, 2022 | 26.43 | 26.45 | 25.99 | 26.29 | 9,862 | +0.02(+0.09%) |
Nov 14, 2022 | 26.10 | 26.62 | 26.10 | 26.26 | 10,950 | +0.16(+0.62%) |
Nov 11, 2022 | 26.43 | 26.43 | 25.79 | 26.10 | 17,751 | -0.48(-1.80%) |
Nov 10, 2022 | 26.45 | 26.58 | 26.19 | 26.58 | 5,153 | +0.43(+1.66%) |
Nov 09, 2022 | 26.26 | 26.49 | 26.14 | 26.15 | 9,632 | -0.20(-0.76%) |
Nov 08, 2022 | 26.39 | 26.62 | 26.35 | 26.35 | 8,281 | -0.03(-0.11%) |
Nov 07, 2022 | 26.21 | 26.42 | 26.15 | 26.38 | 7,390 | +0.52(+2.02%) |
Nov 04, 2022 | 26.02 | 26.02 | 25.65 | 25.85 | 3,298 | +0.06(+0.25%) |
Nov 03, 2022 | 25.75 | 25.91 | 25.75 | 25.79 | 1,735 | -0.10(-0.38%) |
Nov 02, 2022 | 25.84 | 26.27 | 25.77 | 25.89 | 119,880 | -0.08(-0.32%) |
Nov 01, 2022 | 25.75 | 26.04 | 25.63 | 25.97 | 6,054 | +0.13(+0.51%) |
Oct 31, 2022 | 25.96 | 26.03 | 25.80 | 25.84 | 2,999 | -0.30(-1.16%) |
Oct 28, 2022 | 25.48 | 26.14 | 25.48 | 26.14 | 2,796 | +0.82(+3.24%) |
Oct 27, 2022 | 25.57 | 25.64 | 25.32 | 25.32 | 5,649 | -0.19(-0.75%) |
Oct 26, 2022 | 25.20 | 25.72 | 25.20 | 25.51 | 9,815 | +0.34(+1.34%) |
Oct 25, 2022 | 24.95 | 25.21 | 24.89 | 25.18 | 5,481 | +0.18(+0.70%) |
Oct 24, 2022 | 24.82 | 25.00 | 24.73 | 25.00 | 1,275 | +0.38(+1.55%) |
Oct 21, 2022 | 24.12 | 24.62 | 24.08 | 24.62 | 9,229 | +0.60(+2.48%) |
Oct 20, 2022 | 24.07 | 24.07 | 23.89 | 24.02 | 3,196 | -0.13(-0.53%) |
Oct 19, 2022 | 24.23 | 24.31 | 24.03 | 24.15 | 20,102 | -0.33(-1.36%) |
Oct 18, 2022 | 24.56 | 24.58 | 24.42 | 24.48 | 3,633 | +0.03(+0.12%) |
Oct 17, 2022 | 24.28 | 24.45 | 24.26 | 24.45 | 23,296 | +0.45(+1.87%) |
Oct 14, 2022 | 24.34 | 24.43 | 24.00 | 24.00 | 5,633 | -0.34(-1.40%) |
Oct 13, 2022 | 23.45 | 24.34 | 23.45 | 24.34 | 109,069 | +0.60(+2.51%) |
Oct 12, 2022 | 23.90 | 24.00 | 23.75 | 23.75 | 13,792 | -0.20(-0.82%) |
Oct 11, 2022 | 23.99 | 24.00 | 23.85 | 23.94 | 1,687 | +0.48(+2.04%) |
Oct 10, 2022 | 23.70 | 23.70 | 23.46 | 23.46 | 45,063 | -0.14(-0.58%) |
Oct 07, 2022 | 23.86 | 23.87 | 23.58 | 23.60 | 7,602 | -0.39(-1.63%) |
Oct 06, 2022 | 24.06 | 24.06 | 23.94 | 23.99 | 1,592 | -0.31(-1.29%) |
Oct 05, 2022 | 24.08 | 24.34 | 24.03 | 24.31 | 1,109 | +0.00(+0.01%) |
Oct 04, 2022 | 24.12 | 24.34 | 24.12 | 24.30 | 6,376 | +0.53(+2.25%) |