Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.60 | 24.75 | 24.39 | 24.55 | 688,393 | -0.23(-0.93%) |
Dec 29, 2022 | 24.62 | 24.78 | 24.53 | 24.78 | 596,746 | +0.35(+1.42%) |
Dec 28, 2022 | 24.78 | 24.80 | 24.44 | 24.44 | 499,110 | -0.29(-1.17%) |
Dec 27, 2022 | 24.76 | 24.88 | 24.62 | 24.72 | 750,666 | -0.03(-0.12%) |
Dec 23, 2022 | 24.58 | 24.75 | 24.54 | 24.75 | 420,186 | +0.21(+0.86%) |
Dec 22, 2022 | 24.53 | 24.60 | 24.36 | 24.54 | 242,361 | -0.08(-0.31%) |
Dec 21, 2022 | 24.62 | 24.63 | 24.44 | 24.62 | 350,133 | +0.09(+0.35%) |
Dec 20, 2022 | 24.58 | 24.59 | 24.48 | 24.53 | 497,033 | -0.17(-0.70%) |
Dec 19, 2022 | 24.86 | 24.86 | 24.66 | 24.71 | 480,435 | -0.18(-0.74%) |
Dec 16, 2022 | 24.92 | 24.92 | 24.78 | 24.89 | 226,433 | -0.06(-0.23%) |
Dec 15, 2022 | 25.26 | 25.27 | 24.89 | 24.95 | 462,665 | -0.40(-1.56%) |
Dec 14, 2022 | 25.45 | 25.50 | 25.22 | 25.34 | 493,888 | -0.09(-0.34%) |
Dec 13, 2022 | 25.74 | 25.84 | 25.37 | 25.43 | 651,596 | +0.15(+0.61%) |
Dec 12, 2022 | 25.42 | 25.45 | 25.19 | 25.27 | 1,413,053 | -0.17(-0.68%) |
Dec 09, 2022 | 25.48 | 25.54 | 25.37 | 25.45 | 639,378 | +0.11(+0.42%) |
Dec 08, 2022 | 25.45 | 25.45 | 25.32 | 25.34 | 473,690 | +0.06(+0.23%) |
Dec 07, 2022 | 25.38 | 25.44 | 25.25 | 25.28 | 700,058 | +0.00(+0.00%) |
Dec 06, 2022 | 25.47 | 25.49 | 25.19 | 25.28 | 795,756 | -0.23(-0.90%) |
Dec 05, 2022 | 25.62 | 25.73 | 25.47 | 25.51 | 1,386,394 | +0.22(+0.87%) |
Dec 02, 2022 | 25.38 | 25.38 | 25.25 | 25.29 | 449,793 | +0.23(+0.92%) |
Dec 01, 2022 | 25.32 | 25.41 | 25.01 | 25.06 | 1,137,904 | -0.23(-0.91%) |
Nov 30, 2022 | 25.13 | 25.40 | 24.92 | 25.29 | 1,311,369 | +0.42(+1.70%) |
Nov 29, 2022 | 24.83 | 24.95 | 24.81 | 24.87 | 1,116,446 | +0.36(+1.45%) |
Nov 28, 2022 | 24.76 | 24.91 | 24.42 | 24.52 | 2,124,977 | +0.24(+0.99%) |
Nov 25, 2022 | 24.14 | 24.46 | 24.08 | 24.27 | 789,397 | +0.35(+1.45%) |
Nov 23, 2022 | 23.82 | 23.98 | 23.82 | 23.93 | 659,549 | +0.12(+0.52%) |
Nov 22, 2022 | 23.79 | 23.83 | 23.72 | 23.80 | 377,213 | +0.05(+0.20%) |
Nov 21, 2022 | 23.87 | 23.90 | 23.65 | 23.76 | 309,061 | -0.12(-0.48%) |
Nov 18, 2022 | 23.95 | 24.02 | 23.84 | 23.87 | 230,697 | +0.02(+0.08%) |
Nov 17, 2022 | 23.66 | 23.99 | 23.58 | 23.85 | 352,390 | +0.17(+0.73%) |
Nov 16, 2022 | 23.92 | 24.01 | 23.60 | 23.68 | 519,328 | +0.02(+0.08%) |
Nov 15, 2022 | 24.38 | 24.40 | 23.57 | 23.66 | 1,141,411 | -0.35(-1.44%) |
Nov 14, 2022 | 23.67 | 24.31 | 23.67 | 24.01 | 1,477,742 | +0.65(+2.80%) |
Nov 11, 2022 | 23.19 | 23.49 | 23.14 | 23.35 | 99,526 | +0.21(+0.91%) |
Nov 10, 2022 | 23.05 | 23.19 | 22.91 | 23.14 | 67,442 | +0.55(+2.42%) |
Nov 09, 2022 | 22.79 | 22.79 | 22.58 | 22.59 | 125,430 | -0.19(-0.84%) |
Nov 08, 2022 | 22.67 | 22.83 | 22.62 | 22.79 | 75,935 | +0.13(+0.59%) |
Nov 07, 2022 | 22.67 | 22.80 | 22.52 | 22.65 | 51,456 | +0.00(+0.00%) |
Nov 04, 2022 | 22.82 | 22.82 | 22.39 | 22.65 | 230,683 | +0.18(+0.81%) |
Nov 03, 2022 | 22.38 | 22.61 | 22.38 | 22.47 | 37,012 | +0.06(+0.26%) |
Nov 02, 2022 | 22.65 | 22.83 | 22.30 | 22.41 | 48,482 | -0.19(-0.85%) |
Nov 01, 2022 | 22.83 | 22.85 | 22.57 | 22.60 | 42,534 | -0.02(-0.08%) |
Oct 31, 2022 | 22.68 | 22.76 | 22.58 | 22.62 | 67,989 | -0.25(-1.09%) |
Oct 28, 2022 | 22.68 | 22.87 | 22.66 | 22.87 | 40,593 | +0.12(+0.51%) |
Oct 27, 2022 | 22.65 | 22.91 | 22.65 | 22.76 | 41,185 | +0.01(+0.04%) |
Oct 26, 2022 | 22.75 | 22.90 | 22.67 | 22.75 | 65,591 | +0.02(+0.08%) |
Oct 25, 2022 | 22.62 | 22.81 | 22.50 | 22.73 | 69,175 | +0.37(+1.68%) |
Oct 24, 2022 | 22.70 | 22.75 | 22.30 | 22.35 | 71,710 | -0.51(-2.23%) |
Oct 21, 2022 | 23.08 | 23.08 | 22.66 | 22.86 | 61,871 | +0.06(+0.25%) |
Oct 20, 2022 | 22.91 | 23.13 | 22.80 | 22.80 | 44,405 | -0.10(-0.42%) |
Oct 19, 2022 | 22.82 | 23.00 | 22.82 | 22.90 | 55,776 | -0.07(-0.29%) |
Oct 18, 2022 | 23.16 | 23.23 | 22.91 | 22.97 | 40,607 | +0.04(+0.17%) |
Oct 17, 2022 | 22.94 | 23.16 | 22.88 | 22.93 | 34,848 | +0.07(+0.29%) |
Oct 14, 2022 | 23.04 | 23.27 | 22.83 | 22.86 | 61,208 | -0.31(-1.33%) |
Oct 13, 2022 | 23.18 | 23.31 | 22.66 | 23.17 | 121,695 | +0.33(+1.43%) |
Oct 12, 2022 | 22.79 | 22.93 | 22.78 | 22.84 | 98,349 | +0.11(+0.46%) |
Oct 11, 2022 | 23.04 | 23.42 | 22.63 | 22.74 | 103,493 | -0.56(-2.39%) |
Oct 10, 2022 | 23.19 | 23.38 | 23.11 | 23.29 | 56,603 | +0.08(+0.33%) |
Oct 07, 2022 | 23.39 | 23.39 | 23.14 | 23.22 | 18,548 | -0.29(-1.23%) |
Oct 06, 2022 | 23.64 | 23.73 | 23.49 | 23.51 | 41,787 | -0.32(-1.33%) |
Oct 05, 2022 | 23.68 | 23.95 | 23.51 | 23.82 | 63,897 | +0.15(+0.65%) |
Oct 04, 2022 | 23.65 | 23.82 | 23.62 | 23.67 | 20,487 | +0.19(+0.82%) |