Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.52 | 26.62 | 26.52 | 26.59 | 9,376 | -0.14(-0.51%) |
Dec 29, 2022 | 26.42 | 26.73 | 26.42 | 26.72 | 15,308 | +0.55(+2.10%) |
Dec 28, 2022 | 26.49 | 26.49 | 26.18 | 26.18 | 4,510 | -0.25(-0.94%) |
Dec 27, 2022 | 26.28 | 26.51 | 26.28 | 26.42 | 3,349 | +0.10(+0.37%) |
Dec 23, 2022 | 26.29 | 26.37 | 26.29 | 26.33 | 1,730 | -0.00(-0.01%) |
Dec 22, 2022 | 26.25 | 26.33 | 26.15 | 26.33 | 13,079 | -0.03(-0.13%) |
Dec 21, 2022 | 26.20 | 26.46 | 26.20 | 26.36 | 1,304 | +0.41(+1.56%) |
Dec 20, 2022 | 26.03 | 26.12 | 25.96 | 25.96 | 2,839 | -0.43(-1.63%) |
Dec 19, 2022 | 26.53 | 26.53 | 26.36 | 26.39 | 3,799 | -0.23(-0.87%) |
Dec 16, 2022 | 26.57 | 26.62 | 26.40 | 26.62 | 11,211 | -0.25(-0.92%) |
Dec 15, 2022 | 27.20 | 27.20 | 26.74 | 26.87 | 18,122 | -0.57(-2.07%) |
Dec 14, 2022 | 27.61 | 27.62 | 27.31 | 27.43 | 6,337 | +0.16(+0.59%) |
Dec 13, 2022 | 27.55 | 27.55 | 27.19 | 27.27 | 4,854 | +0.61(+2.28%) |
Dec 12, 2022 | 26.70 | 26.70 | 26.53 | 26.66 | 5,479 | -0.09(-0.34%) |
Dec 09, 2022 | 26.89 | 26.95 | 26.76 | 26.76 | 1,318 | -0.01(-0.03%) |
Dec 08, 2022 | 26.58 | 26.76 | 26.54 | 26.76 | 5,568 | +0.25(+0.96%) |
Dec 07, 2022 | 26.54 | 26.58 | 26.51 | 26.51 | 2,024 | +0.04(+0.16%) |
Dec 06, 2022 | 26.60 | 26.61 | 26.47 | 26.47 | 1,309 | -0.18(-0.68%) |
Dec 05, 2022 | 26.87 | 26.87 | 26.59 | 26.65 | 30,676 | -0.16(-0.60%) |
Dec 02, 2022 | 26.69 | 26.94 | 26.67 | 26.81 | 50,536 | -0.03(-0.10%) |
Dec 01, 2022 | 26.93 | 26.93 | 26.69 | 26.84 | 2,241 | +0.10(+0.39%) |
Nov 30, 2022 | 26.38 | 26.73 | 26.26 | 26.73 | 6,957 | +0.22(+0.84%) |
Nov 29, 2022 | 26.50 | 26.51 | 26.43 | 26.51 | 5,269 | +0.22(+0.85%) |
Nov 28, 2022 | 26.55 | 26.55 | 26.29 | 26.29 | 4,280 | -0.40(-1.49%) |
Nov 25, 2022 | 26.49 | 26.69 | 26.49 | 26.69 | 1,369 | +0.36(+1.37%) |
Nov 23, 2022 | 26.14 | 26.38 | 26.14 | 26.33 | 14,894 | +0.06(+0.21%) |
Nov 22, 2022 | 26.21 | 26.27 | 26.15 | 26.27 | 5,247 | +0.16(+0.61%) |
Nov 21, 2022 | 26.06 | 26.15 | 26.03 | 26.11 | 8,133 | -0.22(-0.82%) |
Nov 18, 2022 | 26.38 | 26.38 | 26.31 | 26.33 | 4,226 | +0.01(+0.06%) |
Nov 17, 2022 | 26.14 | 26.37 | 26.14 | 26.31 | 2,391 | -0.03(-0.11%) |
Nov 16, 2022 | 26.37 | 26.37 | 26.30 | 26.34 | 2,924 | -0.26(-0.96%) |
Nov 15, 2022 | 26.64 | 26.71 | 26.42 | 26.60 | 11,255 | +0.14(+0.51%) |
Nov 14, 2022 | 26.59 | 26.63 | 26.38 | 26.46 | 15,490 | -0.42(-1.55%) |
Nov 11, 2022 | 26.66 | 26.93 | 26.66 | 26.88 | 5,050 | +0.69(+2.64%) |
Nov 10, 2022 | 25.70 | 26.19 | 25.70 | 26.19 | 12,615 | +1.53(+6.21%) |
Nov 09, 2022 | 24.74 | 24.81 | 24.64 | 24.66 | 3,493 | -0.26(-1.03%) |
Nov 08, 2022 | 24.99 | 24.99 | 24.86 | 24.91 | 1,187 | +0.23(+0.92%) |
Nov 07, 2022 | 24.74 | 24.74 | 24.56 | 24.68 | 7,257 | +0.05(+0.22%) |
Nov 04, 2022 | 24.39 | 24.63 | 24.34 | 24.63 | 5,418 | +0.79(+3.32%) |
Nov 03, 2022 | 23.75 | 23.93 | 23.73 | 23.84 | 6,432 | -0.34(-1.40%) |
Nov 02, 2022 | 24.53 | 24.53 | 24.18 | 24.18 | 4,424 | -0.41(-1.66%) |
Nov 01, 2022 | 24.79 | 24.79 | 24.58 | 24.59 | 2,812 | +0.40(+1.67%) |
Oct 31, 2022 | 24.20 | 24.20 | 24.17 | 24.18 | 1,339 | -0.36(-1.45%) |
Oct 28, 2022 | 24.33 | 24.54 | 24.33 | 24.54 | 6,132 | +0.08(+0.34%) |
Oct 27, 2022 | 24.62 | 24.69 | 24.46 | 24.46 | 2,118 | +0.08(+0.32%) |
Oct 26, 2022 | 24.18 | 24.49 | 24.18 | 24.38 | 3,792 | +0.42(+1.76%) |
Oct 25, 2022 | 23.74 | 23.96 | 23.74 | 23.96 | 4,162 | +0.64(+2.73%) |
Oct 24, 2022 | 23.38 | 23.40 | 23.21 | 23.32 | 6,910 | -0.25(-1.07%) |
Oct 21, 2022 | 23.04 | 23.57 | 23.01 | 23.57 | 11,069 | +0.13(+0.54%) |
Oct 20, 2022 | 23.68 | 23.68 | 23.40 | 23.44 | 7,891 | +0.15(+0.64%) |
Oct 19, 2022 | 23.45 | 23.49 | 23.25 | 23.30 | 7,227 | -0.50(-2.08%) |
Oct 18, 2022 | 23.94 | 23.94 | 23.64 | 23.79 | 8,084 | -0.01(-0.02%) |
Oct 17, 2022 | 23.66 | 23.94 | 23.66 | 23.80 | 3,972 | +0.57(+2.45%) |
Oct 14, 2022 | 23.49 | 23.49 | 23.21 | 23.23 | 6,794 | -0.28(-1.20%) |
Oct 13, 2022 | 22.90 | 23.59 | 22.89 | 23.51 | 9,131 | +0.15(+0.66%) |
Oct 12, 2022 | 23.34 | 23.42 | 23.34 | 23.36 | 1,321 | -0.14(-0.58%) |
Oct 11, 2022 | 23.52 | 23.67 | 23.48 | 23.49 | 3,898 | -0.20(-0.82%) |
Oct 10, 2022 | 23.68 | 23.69 | 23.56 | 23.69 | 27,557 | -0.15(-0.61%) |
Oct 07, 2022 | 23.96 | 23.96 | 23.73 | 23.83 | 2,197 | -0.44(-1.83%) |
Oct 06, 2022 | 24.54 | 24.54 | 24.28 | 24.28 | 19,330 | -0.35(-1.42%) |
Oct 05, 2022 | 24.56 | 24.63 | 24.40 | 24.63 | 3,187 | -0.43(-1.73%) |
Oct 04, 2022 | 24.90 | 25.07 | 24.90 | 25.06 | 3,821 | +0.55(+2.26%) |