Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.15 | 25.58 | 24.98 | 25.52 | 755,395 | +0.18(+0.70%) |
Dec 29, 2022 | 24.93 | 25.39 | 24.80 | 25.34 | 516,324 | +0.65(+2.64%) |
Dec 28, 2022 | 25.13 | 25.23 | 24.49 | 24.69 | 446,686 | -0.45(-1.78%) |
Dec 27, 2022 | 25.30 | 25.30 | 25.02 | 25.14 | 315,245 | -0.07(-0.26%) |
Dec 23, 2022 | 25.08 | 25.23 | 24.83 | 25.20 | 439,595 | +0.01(+0.04%) |
Dec 22, 2022 | 24.90 | 25.19 | 24.76 | 25.19 | 563,376 | -0.06(-0.22%) |
Dec 21, 2022 | 25.27 | 25.46 | 25.17 | 25.25 | 590,032 | +0.28(+1.12%) |
Dec 20, 2022 | 25.04 | 25.43 | 24.81 | 24.97 | 1,100,133 | -0.06(-0.22%) |
Dec 19, 2022 | 25.52 | 25.61 | 24.80 | 25.03 | 851,112 | -0.49(-1.93%) |
Dec 16, 2022 | 25.44 | 25.75 | 25.38 | 25.52 | 989,911 | -0.19(-0.72%) |
Dec 15, 2022 | 25.89 | 26.21 | 25.51 | 25.71 | 955,647 | -0.64(-2.44%) |
Dec 14, 2022 | 26.69 | 26.83 | 26.16 | 26.35 | 604,295 | -0.25(-0.95%) |
Dec 13, 2022 | 27.40 | 27.58 | 26.39 | 26.60 | 461,846 | -0.07(-0.28%) |
Dec 12, 2022 | 26.98 | 26.98 | 26.51 | 26.67 | 396,933 | -0.25(-0.93%) |
Dec 09, 2022 | 26.65 | 27.10 | 26.54 | 26.93 | 387,649 | -0.04(-0.14%) |
Dec 08, 2022 | 26.94 | 27.12 | 26.73 | 26.96 | 249,490 | +0.08(+0.31%) |
Dec 07, 2022 | 26.54 | 26.92 | 26.27 | 26.88 | 695,724 | +0.21(+0.80%) |
Dec 06, 2022 | 27.13 | 27.32 | 26.51 | 26.66 | 602,198 | -0.39(-1.45%) |
Dec 05, 2022 | 27.43 | 27.50 | 26.88 | 27.06 | 574,435 | -0.45(-1.63%) |
Dec 02, 2022 | 26.96 | 27.66 | 26.81 | 27.50 | 490,847 | +0.13(+0.48%) |
Dec 01, 2022 | 27.08 | 27.61 | 26.85 | 27.37 | 409,069 | +0.47(+1.73%) |
Nov 30, 2022 | 26.31 | 26.93 | 25.96 | 26.91 | 394,414 | +0.75(+2.85%) |
Nov 29, 2022 | 26.41 | 26.53 | 26.04 | 26.16 | 395,003 | -0.27(-1.02%) |
Nov 28, 2022 | 26.96 | 27.12 | 26.43 | 26.43 | 520,320 | -0.68(-2.51%) |
Nov 25, 2022 | 26.97 | 27.20 | 26.76 | 27.11 | 140,983 | +0.24(+0.90%) |
Nov 23, 2022 | 26.54 | 26.98 | 26.49 | 26.87 | 359,296 | +0.12(+0.45%) |
Nov 22, 2022 | 26.25 | 26.77 | 26.06 | 26.75 | 529,068 | +0.83(+3.22%) |
Nov 21, 2022 | 26.11 | 26.41 | 25.68 | 25.91 | 689,830 | -0.42(-1.60%) |
Nov 18, 2022 | 26.04 | 26.36 | 25.48 | 26.34 | 474,156 | +0.76(+2.98%) |
Nov 17, 2022 | 25.29 | 25.66 | 25.07 | 25.58 | 625,739 | -0.18(-0.71%) |
Nov 16, 2022 | 26.14 | 26.40 | 25.66 | 25.76 | 406,756 | -0.64(-2.43%) |
Nov 15, 2022 | 26.73 | 27.05 | 26.11 | 26.40 | 559,110 | +0.12(+0.45%) |
Nov 14, 2022 | 26.40 | 26.67 | 26.13 | 26.28 | 487,689 | -0.39(-1.48%) |
Nov 11, 2022 | 25.76 | 26.98 | 25.76 | 26.68 | 605,598 | +0.97(+3.79%) |
Nov 10, 2022 | 25.69 | 26.41 | 25.60 | 25.70 | 877,101 | +1.08(+4.40%) |
Nov 09, 2022 | 25.44 | 25.44 | 24.60 | 24.62 | 507,860 | -0.96(-3.73%) |
Nov 08, 2022 | 26.28 | 26.42 | 25.45 | 25.58 | 516,524 | -0.53(-2.04%) |
Nov 07, 2022 | 26.83 | 26.90 | 25.74 | 26.11 | 452,429 | -0.56(-2.10%) |
Nov 04, 2022 | 26.64 | 27.04 | 26.07 | 26.67 | 655,304 | +0.52(+2.00%) |
Nov 03, 2022 | 26.75 | 26.91 | 25.58 | 26.14 | 1,271,913 | -0.77(-2.87%) |
Nov 02, 2022 | 28.64 | 26.87 | 26.92 | 1,420,766 | -2.08(-7.16%) | |
Nov 01, 2022 | 29.44 | 29.63 | 28.93 | 28.99 | 945,756 | +0.02(+0.06%) |
Oct 31, 2022 | 29.30 | 29.46 | 28.89 | 28.97 | 450,872 | -0.64(-2.17%) |
Oct 28, 2022 | 29.03 | 29.63 | 29.03 | 29.62 | 510,946 | +0.55(+1.90%) |
Oct 27, 2022 | 29.41 | 29.62 | 29.01 | 29.06 | 607,883 | -0.15(-0.50%) |
Oct 26, 2022 | 29.16 | 29.50 | 29.07 | 29.21 | 566,328 | +0.00(+0.00%) |
Oct 25, 2022 | 28.63 | 29.41 | 28.63 | 29.21 | 644,436 | +0.71(+2.48%) |
Oct 24, 2022 | 28.38 | 28.58 | 28.17 | 28.50 | 655,201 | -0.06(-0.23%) |
Oct 21, 2022 | 27.58 | 28.67 | 27.58 | 28.57 | 532,573 | +0.89(+3.22%) |
Oct 20, 2022 | 28.74 | 28.84 | 27.58 | 27.68 | 707,729 | -0.85(-2.99%) |
Oct 19, 2022 | 28.63 | 28.81 | 28.32 | 28.53 | 637,927 | -0.30(-1.05%) |
Oct 18, 2022 | 29.18 | 29.35 | 28.54 | 28.84 | 577,262 | +0.21(+0.74%) |
Oct 17, 2022 | 28.06 | 28.73 | 28.06 | 28.62 | 604,100 | +1.16(+4.21%) |
Oct 14, 2022 | 27.95 | 28.07 | 27.28 | 27.47 | 533,244 | -0.26(-0.93%) |
Oct 13, 2022 | 26.36 | 27.86 | 26.03 | 27.72 | 455,709 | +0.73(+2.69%) |
Oct 12, 2022 | 26.40 | 27.04 | 26.16 | 27.00 | 543,089 | +0.57(+2.15%) |
Oct 11, 2022 | 26.76 | 27.11 | 26.28 | 26.43 | 641,743 | -0.33(-1.24%) |
Oct 10, 2022 | 27.04 | 27.05 | 26.50 | 26.76 | 542,375 | -0.07(-0.27%) |
Oct 07, 2022 | 27.16 | 27.39 | 26.57 | 26.83 | 488,971 | -0.87(-3.15%) |
Oct 06, 2022 | 27.62 | 27.97 | 27.52 | 27.71 | 515,654 | -0.20(-0.72%) |
Oct 05, 2022 | 27.58 | 28.06 | 27.44 | 27.91 | 498,732 | -0.14(-0.49%) |
Oct 04, 2022 | 27.18 | 28.08 | 27.15 | 28.05 | 606,313 | +1.47(+5.53%) |