Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.15 | 25.58 | 24.99 | 25.53 | 755,205 | +0.18(+0.70%) |
Dec 29, 2022 | 24.94 | 25.39 | 24.81 | 25.35 | 516,194 | +0.65(+2.64%) |
Dec 28, 2022 | 25.13 | 25.24 | 24.50 | 24.70 | 446,574 | -0.45(-1.78%) |
Dec 27, 2022 | 25.30 | 25.30 | 25.02 | 25.14 | 315,166 | -0.07(-0.26%) |
Dec 23, 2022 | 25.09 | 25.24 | 24.84 | 25.21 | 439,485 | +0.01(+0.04%) |
Dec 22, 2022 | 24.90 | 25.20 | 24.77 | 25.20 | 563,235 | -0.06(-0.22%) |
Dec 21, 2022 | 25.27 | 25.47 | 25.18 | 25.26 | 589,884 | +0.28(+1.12%) |
Dec 20, 2022 | 25.05 | 25.44 | 24.82 | 24.98 | 1,099,857 | -0.06(-0.22%) |
Dec 19, 2022 | 25.53 | 25.62 | 24.81 | 25.03 | 850,899 | -0.49(-1.93%) |
Dec 16, 2022 | 25.45 | 25.76 | 25.38 | 25.53 | 989,663 | -0.19(-0.72%) |
Dec 15, 2022 | 25.90 | 26.22 | 25.51 | 25.71 | 955,408 | -0.64(-2.44%) |
Dec 14, 2022 | 26.70 | 26.83 | 26.17 | 26.35 | 604,143 | -0.25(-0.95%) |
Dec 13, 2022 | 27.41 | 27.58 | 26.40 | 26.61 | 461,731 | -0.07(-0.28%) |
Dec 12, 2022 | 26.99 | 26.99 | 26.51 | 26.68 | 396,833 | -0.25(-0.93%) |
Dec 09, 2022 | 26.65 | 27.11 | 26.55 | 26.93 | 387,551 | -0.04(-0.14%) |
Dec 08, 2022 | 26.95 | 27.13 | 26.74 | 26.97 | 249,427 | +0.08(+0.31%) |
Dec 07, 2022 | 26.55 | 26.92 | 26.28 | 26.89 | 695,550 | +0.21(+0.80%) |
Dec 06, 2022 | 27.14 | 27.32 | 26.52 | 26.67 | 602,047 | -0.39(-1.45%) |
Dec 05, 2022 | 27.44 | 27.51 | 26.89 | 27.06 | 574,291 | -0.45(-1.63%) |
Dec 02, 2022 | 26.97 | 27.67 | 26.81 | 27.51 | 490,724 | +0.13(+0.48%) |
Dec 01, 2022 | 27.09 | 27.62 | 26.86 | 27.38 | 408,966 | +0.47(+1.73%) |
Nov 30, 2022 | 26.32 | 26.93 | 25.96 | 26.91 | 394,315 | +0.75(+2.85%) |
Nov 29, 2022 | 26.42 | 26.54 | 26.05 | 26.17 | 394,904 | -0.27(-1.02%) |
Nov 28, 2022 | 26.97 | 27.13 | 26.44 | 26.44 | 520,189 | -0.68(-2.51%) |
Nov 25, 2022 | 26.98 | 27.20 | 26.76 | 27.12 | 140,948 | +0.24(+0.90%) |
Nov 23, 2022 | 26.55 | 26.99 | 26.49 | 26.88 | 359,205 | +0.12(+0.45%) |
Nov 22, 2022 | 26.25 | 26.77 | 26.07 | 26.76 | 528,936 | +0.83(+3.22%) |
Nov 21, 2022 | 26.11 | 26.42 | 25.68 | 25.92 | 689,657 | -0.42(-1.60%) |
Nov 18, 2022 | 26.05 | 26.37 | 25.49 | 26.34 | 474,037 | +0.76(+2.98%) |
Nov 17, 2022 | 25.30 | 25.66 | 25.08 | 25.58 | 625,582 | -0.18(-0.71%) |
Nov 16, 2022 | 26.14 | 26.41 | 25.66 | 25.77 | 406,654 | -0.64(-2.43%) |
Nov 15, 2022 | 26.74 | 27.06 | 26.11 | 26.41 | 558,970 | +0.12(+0.45%) |
Nov 14, 2022 | 26.41 | 26.67 | 26.13 | 26.29 | 487,567 | -0.40(-1.48%) |
Nov 11, 2022 | 25.77 | 26.99 | 25.77 | 26.68 | 605,447 | +0.97(+3.79%) |
Nov 10, 2022 | 25.69 | 26.42 | 25.61 | 25.71 | 876,881 | +1.08(+4.40%) |
Nov 09, 2022 | 25.44 | 25.44 | 24.61 | 24.63 | 507,732 | -0.96(-3.73%) |
Nov 08, 2022 | 26.29 | 26.43 | 25.45 | 25.58 | 516,395 | -0.53(-2.04%) |
Nov 07, 2022 | 26.84 | 26.90 | 25.74 | 26.11 | 452,316 | -0.56(-2.10%) |
Nov 04, 2022 | 26.65 | 27.04 | 26.08 | 26.67 | 655,139 | +0.52(+2.00%) |
Nov 03, 2022 | 26.76 | 26.91 | 25.59 | 26.15 | 1,271,594 | -0.77(-2.87%) |
Nov 02, 2022 | 28.65 | 26.88 | 26.92 | 1,420,410 | -2.08(-7.16%) | |
Nov 01, 2022 | 29.45 | 29.64 | 28.94 | 29.00 | 945,519 | +0.02(+0.06%) |
Oct 31, 2022 | 29.31 | 29.47 | 28.90 | 28.98 | 450,759 | -0.64(-2.17%) |
Oct 28, 2022 | 29.04 | 29.64 | 29.04 | 29.62 | 510,818 | +0.55(+1.90%) |
Oct 27, 2022 | 29.42 | 29.62 | 29.02 | 29.07 | 607,731 | -0.15(-0.50%) |
Oct 26, 2022 | 29.16 | 29.50 | 29.08 | 29.22 | 566,186 | +0.00(+0.00%) |
Oct 25, 2022 | 28.64 | 29.42 | 28.64 | 29.22 | 644,274 | +0.71(+2.48%) |
Oct 24, 2022 | 28.38 | 28.59 | 28.18 | 28.51 | 655,037 | -0.06(-0.23%) |
Oct 21, 2022 | 27.58 | 28.67 | 27.58 | 28.58 | 532,440 | +0.89(+3.22%) |
Oct 20, 2022 | 28.75 | 28.84 | 27.58 | 27.68 | 707,552 | -0.85(-2.99%) |
Oct 19, 2022 | 28.64 | 28.81 | 28.33 | 28.54 | 637,767 | -0.30(-1.05%) |
Oct 18, 2022 | 29.19 | 29.36 | 28.55 | 28.84 | 577,117 | +0.21(+0.74%) |
Oct 17, 2022 | 28.07 | 28.74 | 28.07 | 28.63 | 603,949 | +1.16(+4.21%) |
Oct 14, 2022 | 27.96 | 28.08 | 27.29 | 27.47 | 533,111 | -0.26(-0.93%) |
Oct 13, 2022 | 26.36 | 27.87 | 26.03 | 27.73 | 455,595 | +0.73(+2.69%) |
Oct 12, 2022 | 26.41 | 27.05 | 26.17 | 27.01 | 542,953 | +0.57(+2.15%) |
Oct 11, 2022 | 26.77 | 27.12 | 26.28 | 26.44 | 641,582 | -0.33(-1.24%) |
Oct 10, 2022 | 27.05 | 27.06 | 26.51 | 26.77 | 542,239 | -0.07(-0.27%) |
Oct 07, 2022 | 27.17 | 27.40 | 26.57 | 26.84 | 488,848 | -0.87(-3.15%) |
Oct 06, 2022 | 27.63 | 27.98 | 27.53 | 27.71 | 515,525 | -0.20(-0.72%) |
Oct 05, 2022 | 27.58 | 28.07 | 27.45 | 27.91 | 498,607 | -0.14(-0.49%) |
Oct 04, 2022 | 27.19 | 28.09 | 27.15 | 28.05 | 606,161 | +1.47(+5.53%) |