Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.09 | 25.20 | 25.09 | 25.20 | 376 | +0.08(+0.30%) |
Dec 29, 2022 | 25.15 | 25.15 | 25.12 | 25.12 | 5,288 | -0.01(-0.06%) |
Dec 28, 2022 | 25.23 | 25.23 | 25.14 | 25.14 | 2,004 | +0.03(+0.11%) |
Dec 27, 2022 | 25.11 | 25.11 | 25.11 | 25.11 | 5 | -0.03(-0.13%) |
Dec 23, 2022 | 25.22 | 25.22 | 25.14 | 25.14 | 711 | -0.02(-0.08%) |
Dec 22, 2022 | 25.16 | 25.25 | 25.16 | 25.16 | 3,212 | -0.02(-0.09%) |
Dec 21, 2022 | 25.21 | 25.23 | 25.18 | 25.18 | 4,740 | -0.03(-0.11%) |
Dec 20, 2022 | 25.24 | 25.26 | 25.21 | 25.21 | 19,237 | -0.05(-0.21%) |
Dec 19, 2022 | 25.19 | 25.26 | 25.19 | 25.26 | 1,369 | -0.07(-0.28%) |
Dec 16, 2022 | 25.31 | 25.35 | 25.29 | 25.34 | 10,252 | +0.00(+0.00%) |
Dec 15, 2022 | 25.34 | 25.34 | 25.34 | 25.34 | 773 | +0.06(+0.24%) |
Dec 14, 2022 | 25.21 | 25.36 | 25.21 | 25.27 | 6,965 | -0.06(-0.23%) |
Dec 13, 2022 | 25.32 | 25.33 | 25.31 | 25.33 | 644 | +0.04(+0.17%) |
Dec 12, 2022 | 25.29 | 25.29 | 25.28 | 25.29 | 257 | +0.05(+0.21%) |
Dec 09, 2022 | 25.24 | 25.29 | 25.24 | 25.24 | 13,735 | +0.05(+0.19%) |
Dec 08, 2022 | 25.19 | 25.19 | 25.19 | 25.19 | 1,896 | -0.02(-0.08%) |
Dec 07, 2022 | 25.16 | 25.31 | 25.16 | 25.21 | 42,132 | +0.03(+0.11%) |
Dec 06, 2022 | 25.17 | 25.27 | 25.09 | 25.18 | 2,997 | +0.06(+0.25%) |
Dec 05, 2022 | 25.19 | 25.21 | 25.05 | 25.12 | 10,963 | +0.05(+0.19%) |
Dec 02, 2022 | 25.14 | 25.17 | 25.00 | 25.07 | 23,356 | -0.08(-0.30%) |
Dec 01, 2022 | 25.03 | 25.19 | 24.96 | 25.15 | 155,296 | +0.08(+0.30%) |
Nov 30, 2022 | 25.05 | 25.08 | 24.97 | 25.07 | 12,633 | +0.17(+0.69%) |
Nov 29, 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 11 | +0.01(+0.06%) |
Nov 28, 2022 | 24.75 | 24.93 | 24.75 | 24.88 | 3,015 | +0.08(+0.33%) |
Nov 25, 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.01(+0.06%) |
Nov 23, 2022 | 24.79 | 24.79 | 24.79 | 24.79 | 238 | +0.07(+0.29%) |
Nov 22, 2022 | 24.72 | 24.72 | 24.72 | 24.72 | 1 | +0.02(+0.08%) |
Nov 21, 2022 | 24.76 | 24.76 | 24.70 | 24.70 | 3,080 | +0.04(+0.15%) |
Nov 18, 2022 | 24.66 | 24.66 | 24.66 | 24.66 | 105 | +0.03(+0.13%) |
Nov 17, 2022 | 24.71 | 24.71 | 24.63 | 24.63 | 210 | +0.01(+0.06%) |
Nov 16, 2022 | 24.59 | 24.65 | 24.58 | 24.61 | 6,442 | +0.16(+0.64%) |
Nov 15, 2022 | 24.45 | 24.54 | 24.45 | 24.46 | 3,032 | +0.05(+0.21%) |
Nov 14, 2022 | 24.41 | 24.45 | 24.40 | 24.40 | 2,297 | +0.05(+0.20%) |
Nov 11, 2022 | 24.33 | 24.36 | 24.32 | 24.36 | 338 | +0.05(+0.19%) |
Nov 10, 2022 | 24.34 | 24.34 | 24.31 | 24.31 | 1,582 | +0.29(+1.20%) |
Nov 09, 2022 | 24.02 | 24.02 | 24.02 | 24.02 | 0 | +0.03(+0.12%) |
Nov 08, 2022 | 24.04 | 24.04 | 23.99 | 23.99 | 5,982 | +0.04(+0.16%) |
Nov 07, 2022 | 23.99 | 23.99 | 23.95 | 23.95 | 3,780 | +0.02(+0.08%) |
Nov 04, 2022 | 23.94 | 23.94 | 23.94 | 23.94 | 105 | -0.02(-0.10%) |
Nov 03, 2022 | 23.95 | 23.96 | 23.95 | 23.96 | 7,659 | -0.01(-0.06%) |
Nov 02, 2022 | 23.97 | 23.97 | 23.97 | 23.97 | 17 | +0.07(+0.28%) |
Nov 01, 2022 | 23.92 | 23.92 | 23.90 | 23.91 | 1,298 | +0.05(+0.20%) |
Oct 31, 2022 | 23.86 | 23.86 | 23.86 | 23.86 | 94 | +0.02(+0.10%) |
Oct 28, 2022 | 23.84 | 23.84 | 23.84 | 23.84 | 105 | -0.03(-0.12%) |
Oct 27, 2022 | 23.86 | 23.86 | 23.86 | 23.86 | 118 | +0.04(+0.16%) |
Oct 26, 2022 | 23.83 | 23.83 | 23.83 | 23.83 | 1 | -0.07(-0.28%) |
Oct 25, 2022 | 23.89 | 23.89 | 23.89 | 23.89 | 2 | -0.06(-0.24%) |
Oct 24, 2022 | 23.95 | 0 | -0.10(-0.41%) | |||
Oct 21, 2022 | 24.06 | 24.08 | 24.03 | 24.05 | 4,014 | -0.17(-0.72%) |
Oct 20, 2022 | 24.22 | 24.22 | 24.22 | 24.22 | 2 | -0.03(-0.12%) |
Oct 19, 2022 | 24.23 | 24.26 | 24.23 | 24.25 | 2,537 | -0.05(-0.21%) |
Oct 18, 2022 | 24.29 | 24.30 | 24.29 | 24.30 | 494 | +0.02(+0.06%) |
Oct 17, 2022 | 24.29 | 24.29 | 24.29 | 24.29 | 86 | +0.02(+0.07%) |
Oct 14, 2022 | 24.27 | 24.27 | 24.27 | 24.27 | 105 | +0.02(+0.08%) |
Oct 13, 2022 | 24.25 | 24.25 | 24.25 | 24.25 | 0 | -0.12(-0.48%) |
Oct 12, 2022 | 24.34 | 24.37 | 24.34 | 24.37 | 511 | +0.04(+0.18%) |
Oct 11, 2022 | 24.29 | 24.33 | 24.29 | 24.33 | 105 | +0.07(+0.27%) |
Oct 10, 2022 | 24.26 | 24.26 | 24.26 | 24.26 | 0 | -0.05(-0.19%) |
Oct 07, 2022 | 24.31 | 24.31 | 24.31 | 24.31 | 105 | -0.00(-0.02%) |
Oct 06, 2022 | 24.31 | 24.31 | 24.31 | 24.31 | 285 | +0.04(+0.18%) |
Oct 05, 2022 | 24.27 | 24.27 | 24.27 | 24.27 | 20 | -0.01(-0.06%) |
Oct 04, 2022 | 24.29 | 24.29 | 24.29 | 24.29 | 1 | +0.14(+0.57%) |