Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.12 | 26.23 | 25.93 | 25.97 | 421,821 | -0.37(-1.39%) |
Dec 29, 2022 | 26.18 | 26.41 | 26.18 | 26.34 | 241,234 | +0.55(+2.13%) |
Dec 28, 2022 | 26.05 | 26.12 | 25.79 | 25.79 | 344,872 | -0.20(-0.78%) |
Dec 27, 2022 | 26.01 | 26.09 | 25.94 | 25.99 | 292,885 | -0.03(-0.11%) |
Dec 23, 2022 | 25.87 | 26.04 | 25.81 | 26.02 | 529,889 | +0.16(+0.63%) |
Dec 22, 2022 | 26.00 | 26.00 | 25.62 | 25.86 | 585,802 | -0.24(-0.92%) |
Dec 21, 2022 | 26.02 | 26.18 | 25.94 | 26.10 | 406,163 | +0.37(+1.42%) |
Dec 20, 2022 | 25.65 | 25.82 | 25.62 | 25.73 | 503,472 | +0.10(+0.38%) |
Dec 19, 2022 | 25.78 | 25.80 | 25.55 | 25.64 | 401,963 | -0.02(-0.08%) |
Dec 16, 2022 | 25.65 | 25.79 | 25.51 | 25.66 | 1,074,896 | -0.16(-0.63%) |
Dec 15, 2022 | 26.19 | 26.23 | 25.68 | 25.82 | 913,842 | -0.81(-3.04%) |
Dec 14, 2022 | 26.74 | 26.85 | 26.49 | 26.63 | 692,661 | -0.04(-0.14%) |
Dec 13, 2022 | 27.00 | 27.06 | 26.51 | 26.67 | 688,709 | +0.40(+1.53%) |
Dec 12, 2022 | 26.16 | 26.30 | 26.11 | 26.27 | 329,324 | +0.28(+1.10%) |
Dec 09, 2022 | 25.94 | 26.16 | 25.94 | 25.98 | 551,230 | -0.14(-0.55%) |
Dec 08, 2022 | 26.11 | 26.19 | 26.00 | 26.12 | 1,540,827 | +0.04(+0.15%) |
Dec 07, 2022 | 26.08 | 26.20 | 25.94 | 26.09 | 426,512 | +0.10(+0.40%) |
Dec 06, 2022 | 26.29 | 26.30 | 25.87 | 25.98 | 1,124,737 | -0.28(-1.08%) |
Dec 05, 2022 | 26.58 | 26.64 | 26.19 | 26.27 | 731,715 | -0.28(-1.07%) |
Dec 02, 2022 | 26.40 | 26.61 | 26.32 | 26.55 | 449,540 | -0.03(-0.11%) |
Dec 01, 2022 | 26.66 | 26.74 | 26.39 | 26.58 | 607,058 | +0.16(+0.61%) |
Nov 30, 2022 | 26.08 | 26.48 | 25.84 | 26.42 | 904,672 | +0.46(+1.76%) |
Nov 29, 2022 | 25.81 | 26.05 | 25.81 | 25.96 | 577,667 | +0.17(+0.66%) |
Nov 28, 2022 | 26.08 | 26.18 | 25.73 | 25.79 | 534,051 | -0.50(-1.91%) |
Nov 25, 2022 | 26.16 | 26.32 | 26.13 | 26.30 | 212,821 | +0.19(+0.73%) |
Nov 23, 2022 | 25.92 | 26.15 | 25.92 | 26.11 | 466,998 | +0.15(+0.59%) |
Nov 22, 2022 | 25.71 | 25.98 | 25.68 | 25.95 | 324,989 | +0.39(+1.52%) |
Nov 21, 2022 | 25.55 | 25.60 | 25.43 | 25.56 | 636,271 | -0.34(-1.32%) |
Nov 18, 2022 | 25.95 | 25.95 | 25.74 | 25.91 | 735,226 | +0.14(+0.55%) |
Nov 17, 2022 | 25.48 | 25.79 | 25.45 | 25.76 | 804,881 | -0.17(-0.66%) |
Nov 16, 2022 | 25.98 | 26.01 | 25.81 | 25.93 | 811,414 | +0.08(+0.29%) |
Nov 15, 2022 | 26.10 | 26.12 | 25.50 | 25.86 | 1,175,012 | +0.18(+0.70%) |
Nov 14, 2022 | 25.82 | 25.99 | 25.67 | 25.68 | 946,161 | -0.30(-1.17%) |
Nov 11, 2022 | 25.68 | 26.04 | 25.54 | 25.98 | 1,082,137 | +0.57(+2.24%) |
Nov 10, 2022 | 25.16 | 25.44 | 24.99 | 25.41 | 1,575,095 | +1.22(+5.02%) |
Nov 09, 2022 | 24.29 | 24.55 | 24.18 | 24.20 | 814,000 | -0.11(-0.47%) |
Nov 08, 2022 | 24.20 | 24.43 | 24.10 | 24.31 | 710,852 | +0.28(+1.15%) |
Nov 07, 2022 | 24.02 | 24.11 | 23.90 | 24.04 | 789,526 | +0.29(+1.24%) |
Nov 04, 2022 | 23.31 | 23.76 | 23.23 | 23.74 | 1,437,206 | +1.18(+5.22%) |
Nov 03, 2022 | 22.47 | 22.67 | 22.43 | 22.56 | 587,596 | -0.13(-0.59%) |
Nov 02, 2022 | 23.08 | 22.70 | 22.70 | 813,552 | -0.37(-1.61%) | |
Nov 01, 2022 | 23.44 | 23.44 | 22.90 | 23.07 | 451,869 | +0.20(+0.87%) |
Oct 31, 2022 | 22.85 | 22.93 | 22.79 | 22.87 | 543,659 | -0.18(-0.78%) |
Oct 28, 2022 | 22.85 | 23.07 | 22.77 | 23.05 | 589,251 | +0.19(+0.83%) |
Oct 27, 2022 | 22.90 | 23.15 | 22.84 | 22.86 | 450,884 | +0.06(+0.25%) |
Oct 26, 2022 | 22.60 | 22.97 | 22.60 | 22.80 | 985,428 | +0.22(+0.97%) |
Oct 25, 2022 | 22.18 | 22.61 | 22.17 | 22.58 | 773,434 | +0.46(+2.06%) |
Oct 24, 2022 | 22.05 | 22.27 | 21.98 | 22.13 | 884,574 | +0.27(+1.22%) |
Oct 21, 2022 | 21.31 | 21.87 | 21.23 | 21.86 | 943,961 | +0.38(+1.77%) |
Oct 20, 2022 | 21.56 | 21.79 | 21.41 | 21.48 | 748,229 | +0.09(+0.44%) |
Oct 19, 2022 | 21.42 | 21.52 | 21.24 | 21.39 | 854,219 | -0.37(-1.70%) |
Oct 18, 2022 | 21.91 | 21.96 | 21.52 | 21.76 | 1,002,271 | +0.38(+1.78%) |
Oct 17, 2022 | 21.22 | 21.43 | 21.21 | 21.38 | 491,821 | +0.72(+3.49%) |
Oct 14, 2022 | 21.11 | 21.20 | 20.63 | 20.65 | 732,894 | -0.24(-1.14%) |
Oct 13, 2022 | 19.98 | 20.97 | 19.93 | 20.89 | 1,420,324 | +0.65(+3.19%) |
Oct 12, 2022 | 20.29 | 20.36 | 20.18 | 20.25 | 824,457 | -0.17(-0.84%) |
Oct 11, 2022 | 20.46 | 20.77 | 20.31 | 20.42 | 829,602 | -0.25(-1.19%) |
Oct 10, 2022 | 20.67 | 20.79 | 20.53 | 20.66 | 976,214 | +0.02(+0.09%) |
Oct 07, 2022 | 20.93 | 20.99 | 20.58 | 20.64 | 664,543 | -0.37(-1.76%) |
Oct 06, 2022 | 21.08 | 21.24 | 20.96 | 21.02 | 840,038 | -0.57(-2.64%) |
Oct 05, 2022 | 21.42 | 21.71 | 21.21 | 21.58 | 685,555 | -0.43(-1.94%) |
Oct 04, 2022 | 21.73 | 22.05 | 21.73 | 22.01 | 825,561 | +1.01(+4.79%) |