Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.78 | 25.83 | 25.55 | 25.55 | 127,870 | -0.36(-1.39%) |
Dec 29, 2022 | 25.82 | 25.94 | 25.81 | 25.91 | 224,244 | +0.21(+0.82%) |
Dec 28, 2022 | 25.90 | 25.91 | 25.68 | 25.70 | 97,807 | -0.10(-0.39%) |
Dec 27, 2022 | 25.95 | 25.95 | 25.80 | 25.80 | 109,010 | -0.01(-0.04%) |
Dec 23, 2022 | 25.75 | 25.83 | 25.65 | 25.81 | 83,450 | +0.13(+0.53%) |
Dec 22, 2022 | 25.66 | 25.73 | 25.45 | 25.68 | 80,797 | -0.02(-0.10%) |
Dec 21, 2022 | 25.44 | 25.73 | 25.44 | 25.70 | 81,762 | +0.27(+1.06%) |
Dec 20, 2022 | 25.57 | 25.61 | 25.43 | 25.43 | 68,505 | -0.04(-0.16%) |
Dec 19, 2022 | 25.61 | 25.67 | 25.45 | 25.47 | 120,688 | -0.01(-0.04%) |
Dec 16, 2022 | 25.56 | 25.56 | 25.35 | 25.48 | 48,229 | -0.09(-0.35%) |
Dec 15, 2022 | 25.53 | 25.66 | 25.47 | 25.57 | 74,663 | -0.15(-0.58%) |
Dec 14, 2022 | 25.88 | 26.03 | 25.72 | 25.72 | 90,435 | -0.15(-0.58%) |
Dec 13, 2022 | 26.22 | 26.22 | 25.79 | 25.87 | 144,307 | +0.05(+0.19%) |
Dec 12, 2022 | 25.79 | 25.88 | 25.72 | 25.82 | 123,865 | -0.01(-0.04%) |
Dec 09, 2022 | 25.87 | 26.00 | 25.82 | 25.83 | 71,857 | +0.08(+0.31%) |
Dec 08, 2022 | 25.80 | 25.81 | 25.64 | 25.75 | 78,153 | -1.07(-3.99%) |
Dec 07, 2022 | 26.91 | 26.96 | 26.79 | 26.82 | 92,574 | -0.13(-0.48%) |
Dec 06, 2022 | 26.76 | 26.96 | 26.72 | 26.95 | 286,654 | +0.14(+0.52%) |
Dec 05, 2022 | 26.89 | 26.89 | 26.68 | 26.81 | 39,438 | -0.09(-0.33%) |
Dec 02, 2022 | 26.87 | 26.92 | 26.76 | 26.90 | 143,827 | -0.08(-0.30%) |
Dec 01, 2022 | 27.05 | 27.13 | 26.92 | 26.98 | 102,147 | -0.11(-0.40%) |
Nov 30, 2022 | 27.00 | 27.18 | 26.84 | 27.09 | 157,516 | +0.16(+0.59%) |
Nov 29, 2022 | 26.80 | 26.98 | 26.80 | 26.93 | 138,937 | +0.14(+0.52%) |
Nov 28, 2022 | 26.85 | 26.94 | 26.79 | 26.79 | 56,827 | -0.20(-0.74%) |
Nov 25, 2022 | 27.02 | 27.04 | 26.99 | 26.99 | 41,474 | +0.05(+0.19%) |
Nov 23, 2022 | 26.90 | 26.96 | 26.80 | 26.94 | 306,820 | +0.05(+0.19%) |
Nov 22, 2022 | 26.89 | 26.98 | 26.81 | 26.89 | 45,245 | +0.18(+0.67%) |
Nov 21, 2022 | 26.51 | 26.72 | 26.51 | 26.71 | 75,869 | +0.13(+0.49%) |
Nov 18, 2022 | 26.60 | 26.68 | 26.45 | 26.58 | 114,773 | +0.13(+0.49%) |
Nov 17, 2022 | 26.25 | 26.49 | 26.22 | 26.45 | 81,874 | +0.11(+0.42%) |
Nov 16, 2022 | 26.11 | 26.38 | 26.11 | 26.34 | 45,699 | -0.06(-0.23%) |
Nov 15, 2022 | 26.66 | 26.66 | 26.26 | 26.40 | 45,483 | +0.10(+0.38%) |
Nov 14, 2022 | 26.36 | 26.54 | 26.30 | 26.30 | 97,047 | +0.02(+0.08%) |
Nov 11, 2022 | 26.43 | 26.43 | 26.19 | 26.28 | 63,029 | -0.17(-0.64%) |
Nov 10, 2022 | 26.42 | 26.50 | 26.15 | 26.45 | 246,683 | +0.67(+2.60%) |
Nov 09, 2022 | 25.80 | 26.00 | 25.64 | 25.78 | 30,691 | -0.12(-0.46%) |
Nov 08, 2022 | 25.97 | 26.05 | 25.80 | 25.90 | 54,535 | +0.01(+0.04%) |
Nov 07, 2022 | 25.94 | 25.94 | 25.80 | 25.89 | 81,950 | +0.07(+0.27%) |
Nov 04, 2022 | 25.54 | 25.96 | 25.54 | 25.82 | 30,883 | +0.53(+2.10%) |
Nov 03, 2022 | 25.15 | 25.40 | 25.15 | 25.29 | 62,201 | +0.08(+0.32%) |
Nov 02, 2022 | 25.62 | 25.21 | 25.21 | 71,131 | -0.34(-1.33%) | |
Nov 01, 2022 | 25.75 | 25.75 | 25.44 | 25.55 | 79,078 | +0.23(+0.91%) |
Oct 31, 2022 | 25.29 | 25.37 | 25.20 | 25.32 | 46,804 | +0.02(+0.08%) |
Oct 28, 2022 | 25.04 | 25.30 | 24.93 | 25.30 | 364,585 | +0.27(+1.08%) |
Oct 27, 2022 | 24.94 | 25.11 | 24.86 | 25.03 | 100,872 | +0.06(+0.24%) |
Oct 26, 2022 | 24.92 | 25.06 | 24.90 | 24.97 | 238,889 | +0.08(+0.32%) |
Oct 25, 2022 | 24.78 | 24.97 | 24.70 | 24.89 | 93,448 | +0.13(+0.53%) |
Oct 24, 2022 | 24.65 | 24.86 | 24.64 | 24.76 | 158,689 | +0.17(+0.69%) |
Oct 21, 2022 | 24.20 | 24.64 | 24.20 | 24.59 | 86,982 | +0.13(+0.53%) |
Oct 20, 2022 | 24.52 | 24.64 | 24.39 | 24.46 | 80,242 | -0.04(-0.16%) |
Oct 19, 2022 | 24.55 | 24.59 | 24.41 | 24.50 | 61,960 | -0.09(-0.37%) |
Oct 18, 2022 | 24.69 | 24.69 | 24.45 | 24.59 | 213,337 | +0.04(+0.16%) |
Oct 17, 2022 | 24.52 | 24.65 | 24.47 | 24.55 | 197,671 | +0.45(+1.87%) |
Oct 14, 2022 | 24.45 | 24.47 | 24.08 | 24.10 | 78,728 | -0.16(-0.66%) |
Oct 13, 2022 | 23.78 | 24.33 | 23.58 | 24.26 | 140,167 | +0.24(+1.00%) |
Oct 12, 2022 | 23.91 | 24.12 | 23.89 | 24.02 | 161,013 | -0.09(-0.37%) |
Oct 11, 2022 | 24.27 | 24.37 | 24.11 | 24.11 | 73,291 | -0.11(-0.45%) |
Oct 10, 2022 | 24.23 | 24.40 | 24.12 | 24.22 | 252,576 | -0.05(-0.21%) |
Oct 07, 2022 | 24.49 | 24.50 | 24.24 | 24.27 | 54,730 | -0.26(-1.06%) |
Oct 06, 2022 | 24.65 | 24.65 | 24.37 | 24.53 | 176,973 | -0.20(-0.79%) |
Oct 05, 2022 | 24.77 | 24.80 | 24.55 | 24.73 | 52,443 | -0.20(-0.78%) |
Oct 04, 2022 | 24.82 | 25.05 | 24.82 | 24.92 | 150,054 | +0.41(+1.67%) |