Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.93 | 26.37 | 25.75 | 26.31 | 732,658 | +0.18(+0.70%) |
Dec 29, 2022 | 25.71 | 26.17 | 25.57 | 26.13 | 500,782 | +0.67(+2.64%) |
Dec 28, 2022 | 25.91 | 26.01 | 25.25 | 25.46 | 433,241 | -0.46(-1.78%) |
Dec 27, 2022 | 26.08 | 26.08 | 25.79 | 25.92 | 305,756 | -0.07(-0.26%) |
Dec 23, 2022 | 25.86 | 26.01 | 25.60 | 25.98 | 426,364 | +0.01(+0.04%) |
Dec 22, 2022 | 25.67 | 25.98 | 25.53 | 25.98 | 546,419 | -0.06(-0.22%) |
Dec 21, 2022 | 26.05 | 26.25 | 25.96 | 26.03 | 572,272 | +0.29(+1.12%) |
Dec 20, 2022 | 25.82 | 26.22 | 25.58 | 25.74 | 1,067,019 | -0.06(-0.22%) |
Dec 19, 2022 | 26.31 | 26.41 | 25.57 | 25.80 | 825,495 | -0.51(-1.93%) |
Dec 16, 2022 | 26.23 | 26.55 | 26.16 | 26.31 | 960,115 | -0.19(-0.72%) |
Dec 15, 2022 | 26.70 | 27.02 | 26.30 | 26.50 | 926,883 | -0.66(-2.44%) |
Dec 14, 2022 | 27.52 | 27.66 | 26.97 | 27.17 | 586,106 | -0.26(-0.95%) |
Dec 13, 2022 | 28.25 | 28.43 | 27.21 | 27.43 | 447,945 | -0.08(-0.28%) |
Dec 12, 2022 | 27.82 | 27.82 | 27.33 | 27.50 | 384,985 | -0.26(-0.93%) |
Dec 09, 2022 | 27.47 | 27.94 | 27.37 | 27.76 | 375,981 | -0.04(-0.14%) |
Dec 08, 2022 | 27.78 | 27.96 | 27.56 | 27.80 | 241,980 | +0.09(+0.31%) |
Dec 07, 2022 | 27.37 | 27.75 | 27.09 | 27.71 | 674,783 | +0.22(+0.80%) |
Dec 06, 2022 | 27.97 | 28.16 | 27.33 | 27.49 | 584,072 | -0.40(-1.45%) |
Dec 05, 2022 | 28.28 | 28.35 | 27.71 | 27.90 | 557,145 | -0.46(-1.63%) |
Dec 02, 2022 | 27.80 | 28.52 | 27.64 | 28.36 | 476,073 | +0.13(+0.48%) |
Dec 01, 2022 | 27.92 | 28.47 | 27.68 | 28.22 | 396,756 | +0.48(+1.73%) |
Nov 30, 2022 | 27.13 | 27.76 | 26.76 | 27.74 | 382,542 | +0.77(+2.85%) |
Nov 29, 2022 | 27.23 | 27.36 | 26.85 | 26.97 | 383,114 | -0.28(-1.02%) |
Nov 28, 2022 | 27.80 | 27.96 | 27.25 | 27.25 | 504,658 | -0.70(-2.51%) |
Nov 25, 2022 | 27.81 | 28.04 | 27.59 | 27.95 | 136,740 | +0.25(+0.90%) |
Nov 23, 2022 | 27.37 | 27.82 | 27.31 | 27.70 | 348,481 | +0.12(+0.45%) |
Nov 22, 2022 | 27.06 | 27.60 | 26.87 | 27.58 | 513,144 | +0.64(+2.38%) |
Nov 21, 2022 | 27.14 | 27.45 | 26.69 | 26.94 | 663,668 | -0.44(-1.60%) |
Nov 18, 2022 | 27.07 | 27.40 | 26.48 | 27.38 | 456,173 | +0.79(+2.98%) |
Nov 17, 2022 | 26.29 | 26.67 | 26.06 | 26.58 | 602,008 | -0.19(-0.71%) |
Nov 16, 2022 | 27.17 | 27.44 | 26.67 | 26.77 | 391,330 | -0.67(-2.43%) |
Nov 15, 2022 | 27.79 | 28.12 | 27.14 | 27.44 | 537,906 | +0.12(+0.45%) |
Nov 14, 2022 | 27.44 | 27.72 | 27.16 | 27.32 | 469,194 | -0.41(-1.48%) |
Nov 11, 2022 | 26.77 | 28.04 | 26.77 | 27.73 | 582,631 | +1.01(+3.79%) |
Nov 10, 2022 | 26.70 | 27.45 | 26.61 | 26.72 | 843,837 | +1.13(+4.40%) |
Nov 09, 2022 | 26.44 | 26.44 | 25.57 | 25.59 | 488,599 | -0.99(-3.73%) |
Nov 08, 2022 | 27.32 | 27.46 | 26.45 | 26.58 | 496,935 | -0.55(-2.04%) |
Nov 07, 2022 | 27.89 | 27.96 | 26.75 | 27.14 | 435,271 | -0.58(-2.10%) |
Nov 04, 2022 | 27.69 | 28.10 | 27.10 | 27.72 | 630,451 | +0.54(+2.00%) |
Nov 03, 2022 | 27.80 | 27.97 | 26.59 | 27.18 | 1,223,676 | -0.80(-2.87%) |
Nov 02, 2022 | 29.77 | 27.93 | 27.98 | 1,366,883 | -2.16(-7.16%) | |
Nov 01, 2022 | 30.60 | 30.80 | 30.07 | 30.13 | 909,888 | +0.02(+0.06%) |
Oct 31, 2022 | 30.46 | 30.62 | 30.03 | 30.11 | 433,772 | -0.67(-2.17%) |
Oct 28, 2022 | 30.17 | 30.80 | 30.17 | 30.78 | 491,568 | +0.57(+1.90%) |
Oct 27, 2022 | 30.57 | 30.78 | 30.15 | 30.21 | 584,829 | -0.15(-0.50%) |
Oct 26, 2022 | 30.31 | 30.66 | 30.22 | 30.36 | 544,850 | +0.00(+0.00%) |
Oct 25, 2022 | 29.76 | 30.57 | 29.76 | 30.36 | 619,996 | +0.73(+2.48%) |
Oct 24, 2022 | 29.49 | 29.70 | 29.28 | 29.63 | 630,353 | -0.07(-0.22%) |
Oct 21, 2022 | 28.66 | 29.80 | 28.66 | 29.70 | 512,376 | +0.93(+3.22%) |
Oct 20, 2022 | 29.88 | 29.97 | 28.66 | 28.77 | 680,888 | -0.89(-2.99%) |
Oct 19, 2022 | 29.76 | 29.94 | 29.44 | 29.66 | 613,734 | -0.32(-1.05%) |
Oct 18, 2022 | 30.33 | 30.51 | 29.67 | 29.97 | 555,369 | +0.22(+0.74%) |
Oct 17, 2022 | 29.17 | 29.87 | 29.17 | 29.75 | 581,190 | +1.20(+4.21%) |
Oct 14, 2022 | 29.06 | 29.18 | 28.36 | 28.55 | 513,021 | -0.27(-0.93%) |
Oct 13, 2022 | 27.39 | 28.96 | 27.05 | 28.82 | 438,426 | +0.75(+2.69%) |
Oct 12, 2022 | 27.44 | 28.11 | 27.19 | 28.06 | 522,493 | +0.59(+2.15%) |
Oct 11, 2022 | 27.81 | 28.18 | 27.31 | 27.47 | 617,405 | -0.34(-1.24%) |
Oct 10, 2022 | 28.11 | 28.12 | 27.55 | 27.81 | 521,806 | -0.08(-0.27%) |
Oct 07, 2022 | 28.23 | 28.47 | 27.61 | 27.89 | 470,427 | -0.91(-3.15%) |
Oct 06, 2022 | 28.71 | 29.07 | 28.61 | 28.80 | 496,098 | -0.21(-0.72%) |
Oct 05, 2022 | 28.66 | 29.17 | 28.52 | 29.01 | 479,818 | -0.14(-0.49%) |
Oct 04, 2022 | 28.25 | 29.19 | 28.22 | 29.15 | 583,318 | +1.53(+5.53%) |