Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.67 | 0 | +0.02(+0.08%) | |||
Dec 29, 2022 | 25.65 | 25.68 | 25.65 | 25.65 | 24,880 | -0.07(-0.27%) |
Dec 28, 2022 | 25.75 | 25.75 | 25.71 | 25.72 | 98,930 | -0.06(-0.23%) |
Dec 23, 2022 | 25.78 | 0 | -0.08(-0.31%) | |||
Dec 22, 2022 | 25.90 | 25.90 | 25.85 | 25.86 | 67,089 | -0.03(-0.12%) |
Dec 21, 2022 | 25.92 | 25.93 | 25.89 | 25.89 | 75,619 | -0.02(-0.08%) |
Dec 20, 2022 | 25.94 | 25.94 | 25.90 | 25.91 | 123,396 | -0.06(-0.23%) |
Dec 19, 2022 | 25.98 | 25.99 | 25.96 | 25.97 | 172,763 | +0.00(+0.00%) |
Dec 16, 2022 | 25.94 | 25.99 | 25.94 | 25.97 | 151,319 | +0.01(+0.04%) |
Dec 15, 2022 | 25.97 | 25.98 | 25.92 | 25.96 | 344,015 | +0.02(+0.08%) |
Dec 14, 2022 | 25.93 | 25.97 | 25.90 | 25.94 | 96,281 | +0.02(+0.08%) |
Dec 13, 2022 | 25.54 | 25.93 | 25.54 | 25.92 | 152,525 | +0.09(+0.35%) |
Dec 12, 2022 | 25.85 | 25.86 | 25.81 | 25.83 | 168,458 | +0.01(+0.04%) |
Dec 09, 2022 | 25.83 | 25.85 | 25.81 | 25.82 | 101,085 | -0.02(-0.08%) |
Dec 08, 2022 | 25.83 | 25.87 | 25.83 | 25.84 | 69,633 | -0.02(-0.08%) |
Dec 07, 2022 | 25.90 | 25.92 | 25.83 | 25.86 | 157,137 | +0.01(+0.04%) |
Dec 06, 2022 | 25.84 | 25.86 | 25.82 | 25.85 | 155,640 | +0.03(+0.12%) |
Dec 05, 2022 | 25.84 | 25.84 | 25.81 | 25.82 | 75,815 | -0.05(-0.19%) |
Dec 02, 2022 | 25.78 | 25.87 | 25.78 | 25.87 | 86,238 | +0.03(+0.12%) |
Dec 01, 2022 | 25.79 | 25.84 | 25.79 | 25.84 | 174,991 | +0.10(+0.39%) |
Nov 30, 2022 | 25.67 | 25.76 | 25.64 | 25.74 | 93,840 | +0.03(+0.12%) |
Nov 29, 2022 | 25.73 | 25.73 | 25.69 | 25.71 | 43,342 | -0.01(-0.04%) |
Nov 28, 2022 | 25.72 | 25.73 | 25.70 | 25.72 | 73,089 | +0.00(+0.00%) |
Nov 25, 2022 | 25.71 | 25.75 | 25.71 | 25.72 | 411,266 | +0.00(+0.00%) |
Nov 24, 2022 | 25.70 | 25.74 | 25.70 | 25.72 | 57,834 | +0.05(+0.19%) |
Nov 23, 2022 | 25.66 | 25.70 | 25.66 | 25.67 | 100,340 | +0.02(+0.08%) |
Nov 22, 2022 | 25.67 | 25.67 | 25.64 | 25.65 | 103,858 | +0.04(+0.16%) |
Nov 21, 2022 | 25.63 | 25.63 | 25.59 | 25.61 | 289,993 | -0.03(-0.12%) |
Nov 18, 2022 | 25.65 | 25.68 | 25.64 | 25.64 | 167,667 | -0.01(-0.04%) |
Nov 17, 2022 | 25.65 | 25.67 | 25.64 | 25.65 | 68,576 | -0.05(-0.19%) |
Nov 16, 2022 | 25.72 | 25.72 | 25.66 | 25.70 | 87,286 | +0.01(+0.04%) |
Nov 15, 2022 | 25.73 | 25.73 | 25.66 | 25.69 | 140,792 | +0.04(+0.16%) |
Nov 14, 2022 | 25.70 | 25.70 | 25.64 | 25.65 | 145,095 | -0.05(-0.19%) |
Nov 11, 2022 | 25.66 | 25.70 | 25.65 | 25.70 | 74,728 | -0.01(-0.04%) |
Nov 10, 2022 | 25.59 | 25.72 | 25.59 | 25.71 | 136,924 | +0.23(+0.90%) |
Nov 09, 2022 | 25.44 | 25.48 | 25.43 | 25.48 | 116,479 | +0.04(+0.16%) |
Nov 08, 2022 | 25.38 | 25.45 | 25.38 | 25.44 | 437,300 | +0.07(+0.28%) |
Nov 07, 2022 | 25.43 | 25.44 | 25.37 | 25.37 | 47,424 | -0.04(-0.16%) |
Nov 04, 2022 | 25.42 | 25.46 | 25.41 | 25.41 | 122,829 | -0.07(-0.27%) |
Nov 03, 2022 | 25.50 | 25.52 | 25.47 | 25.48 | 77,598 | -0.05(-0.20%) |
Nov 02, 2022 | 25.57 | 25.62 | 25.53 | 25.53 | 120,511 | -0.05(-0.20%) |
Nov 01, 2022 | 25.50 | 25.62 | 25.50 | 25.58 | 184,483 | +0.01(+0.04%) |
Oct 31, 2022 | 25.59 | 25.59 | 25.54 | 25.57 | 67,550 | -0.02(-0.08%) |
Oct 28, 2022 | 25.60 | 25.62 | 25.58 | 25.59 | 51,233 | -0.03(-0.12%) |
Oct 27, 2022 | 25.59 | 25.64 | 25.59 | 25.62 | 117,323 | +0.04(+0.16%) |
Oct 26, 2022 | 25.41 | 25.59 | 25.41 | 25.58 | 196,139 | +0.18(+0.71%) |
Oct 25, 2022 | 25.42 | 25.42 | 25.37 | 25.40 | 106,406 | -0.03(-0.12%) |
Oct 24, 2022 | 25.40 | 25.43 | 25.39 | 25.43 | 145,880 | +0.05(+0.20%) |
Oct 21, 2022 | 25.29 | 25.39 | 25.29 | 25.38 | 113,970 | +0.08(+0.32%) |
Oct 20, 2022 | 25.39 | 25.39 | 25.29 | 25.30 | 178,088 | -0.07(-0.28%) |
Oct 19, 2022 | 25.43 | 25.45 | 25.36 | 25.37 | 73,473 | -0.14(-0.55%) |
Oct 18, 2022 | 25.50 | 25.51 | 25.47 | 25.51 | 120,139 | +0.08(+0.31%) |
Oct 17, 2022 | 25.45 | 25.47 | 25.43 | 25.43 | 85,010 | +0.02(+0.08%) |
Oct 14, 2022 | 25.50 | 25.50 | 25.41 | 25.41 | 90,961 | -0.02(-0.08%) |
Oct 13, 2022 | 25.41 | 25.46 | 25.41 | 25.43 | 94,343 | -0.04(-0.16%) |
Oct 12, 2022 | 25.42 | 25.49 | 25.42 | 25.47 | 88,207 | +0.03(+0.12%) |
Oct 11, 2022 | 25.47 | 25.49 | 25.43 | 25.44 | 47,656 | -0.05(-0.20%) |
Oct 07, 2022 | 25.49 | 0 | -0.03(-0.12%) | |||
Oct 06, 2022 | 25.56 | 25.57 | 25.51 | 25.52 | 120,137 | -0.06(-0.23%) |
Oct 05, 2022 | 25.64 | 25.64 | 25.57 | 25.58 | 80,652 | -0.09(-0.35%) |
Oct 04, 2022 | 25.72 | 25.73 | 25.65 | 25.67 | 132,121 | +0.03(+0.12%) |