Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 27, 2022 | 0 | +0.00(+0.00%) | ||||
Dec 23, 2022 | 25.98 | 26.10 | 25.98 | 26.00 | 788,409 | +0.02(+0.08%) |
Dec 22, 2022 | 25.97 | 25.99 | 25.96 | 25.98 | 7,868,612 | +0.09(+0.35%) |
Dec 21, 2022 | 25.90 | 25.90 | 25.88 | 25.89 | 1,373,895 | +0.02(+0.08%) |
Dec 20, 2022 | 25.90 | 25.91 | 25.86 | 25.87 | 1,853,598 | -0.03(-0.12%) |
Dec 19, 2022 | 25.91 | 25.92 | 25.89 | 25.90 | 804,056 | +0.00(+0.00%) |
Dec 16, 2022 | 25.88 | 25.91 | 25.88 | 25.90 | 4,815,163 | +0.00(+0.00%) |
Dec 15, 2022 | 25.93 | 25.94 | 25.90 | 25.90 | 2,513,324 | -0.03(-0.12%) |
Dec 14, 2022 | 25.92 | 25.95 | 25.92 | 25.93 | 2,560,425 | +0.01(+0.04%) |
Dec 13, 2022 | 25.92 | 25.94 | 25.90 | 25.92 | 2,245,882 | -0.01(-0.04%) |
Dec 12, 2022 | 25.88 | 25.94 | 25.87 | 25.93 | 1,661,057 | +0.05(+0.19%) |
Dec 09, 2022 | 25.89 | 25.89 | 25.87 | 25.88 | 512,498 | +0.00(+0.00%) |
Dec 08, 2022 | 25.89 | 25.90 | 25.87 | 25.88 | 1,302,507 | +0.01(+0.04%) |
Dec 07, 2022 | 25.88 | 25.90 | 25.86 | 25.87 | 1,995,671 | -0.01(-0.04%) |
Dec 06, 2022 | 25.89 | 25.90 | 25.86 | 25.88 | 2,215,514 | +0.00(+0.00%) |
Dec 05, 2022 | 25.92 | 25.93 | 25.88 | 25.88 | 562,617 | -0.02(-0.08%) |
Dec 02, 2022 | 25.89 | 25.90 | 25.88 | 25.90 | 2,193,134 | +0.02(+0.08%) |
Dec 01, 2022 | 25.93 | 25.94 | 25.88 | 25.88 | 958,485 | -0.06(-0.23%) |
Nov 30, 2022 | 25.91 | 25.94 | 25.87 | 25.94 | 2,330,697 | +0.02(+0.08%) |
Nov 29, 2022 | 25.90 | 25.94 | 25.88 | 25.92 | 736,358 | +0.05(+0.19%) |
Nov 28, 2022 | 25.88 | 25.90 | 25.87 | 25.87 | 1,007,334 | -0.01(-0.04%) |
Nov 25, 2022 | 25.92 | 25.92 | 25.86 | 25.88 | 275,917 | -0.06(-0.23%) |
Nov 23, 2022 | 25.86 | 25.94 | 25.85 | 25.94 | 888,267 | +0.08(+0.31%) |
Nov 22, 2022 | 25.88 | 25.89 | 25.85 | 25.86 | 962,584 | -0.03(-0.12%) |
Nov 21, 2022 | 25.85 | 25.91 | 25.85 | 25.89 | 1,755,731 | +0.02(+0.08%) |
Nov 18, 2022 | 25.86 | 25.88 | 25.83 | 25.87 | 4,237,787 | +0.01(+0.04%) |
Nov 17, 2022 | 25.82 | 25.86 | 25.82 | 25.86 | 2,829,185 | +0.03(+0.12%) |
Nov 16, 2022 | 25.82 | 25.85 | 25.80 | 25.83 | 1,673,715 | +0.00(+0.00%) |
Nov 15, 2022 | 25.80 | 25.87 | 25.80 | 25.83 | 3,593,684 | +0.02(+0.08%) |
Nov 14, 2022 | 25.76 | 25.82 | 25.76 | 25.81 | 4,035,929 | +0.06(+0.23%) |
Nov 11, 2022 | 25.79 | 25.81 | 25.75 | 25.75 | 1,761,205 | -0.01(-0.04%) |
Nov 10, 2022 | 25.80 | 25.82 | 25.76 | 25.76 | 1,699,814 | +0.01(+0.04%) |
Nov 09, 2022 | 25.77 | 25.84 | 25.75 | 25.75 | 2,649,028 | +0.00(+0.00%) |
Nov 08, 2022 | 25.81 | 25.81 | 25.75 | 25.75 | 1,975,320 | -0.02(-0.08%) |
Nov 07, 2022 | 25.80 | 25.85 | 25.75 | 25.77 | 4,547,377 | -0.04(-0.15%) |
Nov 04, 2022 | 25.84 | 25.86 | 25.79 | 25.81 | 1,378,866 | +0.01(+0.04%) |
Nov 03, 2022 | 25.76 | 25.86 | 25.75 | 25.80 | 3,500,680 | +0.07(+0.27%) |
Nov 02, 2022 | 25.77 | 25.73 | 25.73 | 3,196,231 | -0.01(-0.04%) | |
Nov 01, 2022 | 25.81 | 25.83 | 25.74 | 25.74 | 3,517,215 | -0.07(-0.27%) |
Oct 31, 2022 | 25.83 | 25.88 | 25.79 | 25.81 | 4,026,588 | -0.02(-0.08%) |
Oct 28, 2022 | 25.82 | 25.90 | 25.81 | 25.83 | 2,805,607 | +0.00(+0.00%) |
Oct 27, 2022 | 25.80 | 25.88 | 25.76 | 25.83 | 4,725,667 | +0.05(+0.19%) |
Oct 26, 2022 | 25.80 | 25.82 | 25.77 | 25.78 | 3,868,757 | -0.02(-0.08%) |
Oct 25, 2022 | 25.81 | 25.82 | 25.78 | 25.80 | 3,673,804 | +0.04(+0.16%) |
Oct 24, 2022 | 25.80 | 25.82 | 25.75 | 25.76 | 2,922,095 | -0.06(-0.23%) |
Oct 21, 2022 | 25.80 | 25.83 | 25.74 | 25.82 | 8,223,534 | +0.00(+0.00%) |
Oct 20, 2022 | 25.88 | 25.98 | 25.75 | 25.82 | 5,235,924 | +0.05(+0.19%) |
Oct 19, 2022 | 25.81 | 25.89 | 25.77 | 25.77 | 3,859,372 | -0.04(-0.15%) |
Oct 18, 2022 | 25.81 | 25.95 | 25.74 | 25.81 | 6,489,115 | -0.21(-0.81%) |
Oct 17, 2022 | 25.77 | 26.11 | 25.66 | 26.02 | 34,209,352 | +9.14(+54.15%) |
Oct 14, 2022 | 17.95 | 18.24 | 16.85 | 16.88 | 1,423,351 | -0.87(-4.90%) |
Oct 13, 2022 | 17.53 | 17.97 | 17.09 | 17.75 | 1,661,368 | -0.25(-1.39%) |
Oct 12, 2022 | 17.58 | 18.28 | 17.09 | 18.00 | 1,433,581 | +0.32(+1.81%) |
Oct 11, 2022 | 17.50 | 17.87 | 17.13 | 17.68 | 917,420 | +0.01(+0.06%) |
Oct 10, 2022 | 17.88 | 18.25 | 17.50 | 17.67 | 846,783 | -0.10(-0.56%) |
Oct 07, 2022 | 18.74 | 19.01 | 17.50 | 17.77 | 1,177,492 | -1.31(-6.87%) |
Oct 06, 2022 | 19.47 | 19.76 | 18.45 | 19.08 | 1,061,088 | -0.37(-1.90%) |
Oct 05, 2022 | 19.34 | 19.84 | 18.93 | 19.45 | 1,017,964 | -0.41(-2.06%) |
Oct 04, 2022 | 20.00 | 20.15 | 19.44 | 19.86 | 1,140,497 | +0.80(+4.20%) |