Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 24.58 | 0 | -0.28(-1.13%) | |||
Dec 29, 2022 | 24.77 | 24.86 | 24.77 | 24.86 | 2,837 | -0.02(-0.08%) |
Dec 28, 2022 | 25.07 | 25.07 | 24.88 | 24.88 | 15,670 | -0.20(-0.80%) |
Dec 23, 2022 | 25.08 | 0 | +0.07(+0.28%) | |||
Dec 22, 2022 | 25.02 | 25.02 | 24.89 | 25.01 | 772 | -0.18(-0.71%) |
Dec 21, 2022 | 24.97 | 25.19 | 24.97 | 25.19 | 8,600 | +0.35(+1.41%) |
Dec 20, 2022 | 24.90 | 24.95 | 24.84 | 24.84 | 3,760 | -0.17(-0.68%) |
Dec 19, 2022 | 24.92 | 25.04 | 24.92 | 25.01 | 1,016 | +0.01(+0.04%) |
Dec 16, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 383 | -0.21(-0.83%) |
Dec 15, 2022 | 25.44 | 25.44 | 25.21 | 25.21 | 5,009 | -0.50(-1.94%) |
Dec 14, 2022 | 25.75 | 25.76 | 25.71 | 25.71 | 1,656 | -0.04(-0.16%) |
Dec 13, 2022 | 26.00 | 26.00 | 25.65 | 25.75 | 836 | +0.27(+1.06%) |
Dec 12, 2022 | 25.38 | 25.48 | 25.38 | 25.48 | 2,042 | +0.07(+0.28%) |
Dec 07, 2022 | 25.41 | 2 | -0.04(-0.16%) | |||
Dec 06, 2022 | 25.45 | 25.45 | 25.45 | 25.45 | 436 | -0.05(-0.20%) |
Dec 05, 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 232 | +0.03(+0.12%) |
Dec 02, 2022 | 25.17 | 25.47 | 25.17 | 25.47 | 6,728 | +0.14(+0.55%) |
Dec 01, 2022 | 25.31 | 25.44 | 25.31 | 25.33 | 3,277 | +0.24(+0.96%) |
Nov 30, 2022 | 24.91 | 25.15 | 24.83 | 25.09 | 9,982 | +0.19(+0.76%) |
Nov 29, 2022 | 24.85 | 24.90 | 24.85 | 24.90 | 731 | +0.26(+1.06%) |
Nov 28, 2022 | 24.87 | 24.87 | 24.61 | 24.64 | 4,230 | -0.12(-0.48%) |
Nov 25, 2022 | 24.75 | 24.80 | 24.74 | 24.76 | 3,608 | +0.03(+0.12%) |
Nov 24, 2022 | 24.69 | 24.75 | 24.69 | 24.73 | 1,081 | +0.14(+0.57%) |
Nov 23, 2022 | 24.48 | 24.66 | 24.48 | 24.59 | 4,148 | +0.23(+0.94%) |
Nov 22, 2022 | 24.28 | 24.36 | 24.28 | 24.36 | 652 | +0.25(+1.04%) |
Nov 21, 2022 | 24.11 | 24.11 | 24.11 | 24.11 | 2,992 | -0.14(-0.58%) |
Nov 18, 2022 | 24.25 | 24.25 | 24.25 | 24.25 | 165 | +0.18(+0.75%) |
Nov 17, 2022 | 24.02 | 24.10 | 24.02 | 24.07 | 1,322 | +0.05(+0.21%) |
Nov 16, 2022 | 24.10 | 24.10 | 24.02 | 24.02 | 739 | +0.02(+0.08%) |
Nov 15, 2022 | 24.20 | 24.20 | 23.88 | 24.00 | 2,419 | -0.16(-0.66%) |
Nov 14, 2022 | 24.13 | 24.16 | 24.13 | 24.16 | 1,575 | +0.03(+0.12%) |
Nov 11, 2022 | 23.98 | 24.13 | 23.98 | 24.13 | 9,813 | +0.42(+1.77%) |
Nov 10, 2022 | 23.50 | 23.71 | 23.50 | 23.71 | 2,592 | +0.75(+3.27%) |
Nov 09, 2022 | 22.96 | 22.96 | 22.96 | 22.96 | 822 | -0.09(-0.39%) |
Nov 08, 2022 | 22.98 | 23.05 | 22.98 | 23.05 | 1,096 | +0.19(+0.83%) |
Nov 07, 2022 | 22.93 | 22.93 | 22.86 | 22.86 | 501 | +0.21(+0.93%) |
Nov 04, 2022 | 22.65 | 22.65 | 22.65 | 22.65 | 1,488 | +0.50(+2.26%) |
Nov 03, 2022 | 22.14 | 22.15 | 22.14 | 22.15 | 2,701 | -0.41(-1.82%) |
Nov 02, 2022 | 22.55 | 22.56 | 22.55 | 22.56 | 207 | -0.17(-0.75%) |
Nov 01, 2022 | 22.73 | 22.73 | 22.73 | 22.73 | 1,511 | +0.32(+1.43%) |
Oct 31, 2022 | 22.48 | 22.52 | 22.41 | 22.41 | 2,300 | -0.09(-0.40%) |
Oct 27, 2022 | 22.50 | 9 | -0.09(-0.40%) | |||
Oct 26, 2022 | 22.63 | 22.63 | 22.59 | 22.59 | 2,404 | +0.18(+0.80%) |
Oct 25, 2022 | 22.40 | 22.41 | 22.40 | 22.41 | 1,501 | +0.31(+1.40%) |
Oct 24, 2022 | 22.10 | 1 | +0.39(+1.80%) | |||
Oct 21, 2022 | 21.55 | 21.75 | 21.55 | 21.71 | 2,108 | +0.11(+0.51%) |
Oct 20, 2022 | 21.69 | 21.69 | 21.60 | 21.60 | 5,724 | -0.08(-0.37%) |
Oct 19, 2022 | 21.73 | 21.73 | 21.62 | 21.68 | 4,448 | -0.22(-1.00%) |
Oct 18, 2022 | 22.01 | 22.04 | 21.90 | 21.90 | 4,411 | +0.20(+0.92%) |
Oct 17, 2022 | 21.70 | 21.70 | 21.69 | 21.70 | 20,452 | +0.35(+1.64%) |
Oct 14, 2022 | 21.51 | 21.51 | 21.35 | 21.35 | 3,572 | +0.00(+0.00%) |
Oct 13, 2022 | 20.81 | 21.38 | 20.81 | 21.35 | 301 | +0.48(+2.30%) |
Oct 12, 2022 | 20.86 | 20.87 | 20.83 | 20.87 | 400 | -0.16(-0.76%) |
Oct 11, 2022 | 21.10 | 21.14 | 20.95 | 21.03 | 1,425 | -0.16(-0.76%) |
Oct 07, 2022 | 21.19 | 0 | -0.36(-1.67%) | |||
Oct 06, 2022 | 21.64 | 21.67 | 21.54 | 21.55 | 34,736 | -0.35(-1.60%) |
Oct 05, 2022 | 21.84 | 21.97 | 21.72 | 21.90 | 20,110 | -0.09(-0.41%) |
Oct 04, 2022 | 22.03 | 22.09 | 21.99 | 21.99 | 4,369 | +0.74(+3.48%) |