Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 28.68 | 29.44 | 28.41 | 28.77 | 320,244 | -0.40(-1.39%) |
Dec 29, 2022 | 28.02 | 29.46 | 27.84 | 29.18 | 679,982 | +1.14(+4.06%) |
Dec 28, 2022 | 30.04 | 30.25 | 27.83 | 28.04 | 951,168 | -2.00(-6.67%) |
Dec 27, 2022 | 29.73 | 30.73 | 29.73 | 30.04 | 499,118 | +0.32(+1.08%) |
Dec 23, 2022 | 30.53 | 30.65 | 29.68 | 29.72 | 260,974 | -0.89(-2.92%) |
Dec 22, 2022 | 30.90 | 31.26 | 29.94 | 30.62 | 344,205 | +0.11(+0.37%) |
Dec 21, 2022 | 30.18 | 30.99 | 29.75 | 30.50 | 715,638 | +0.41(+1.37%) |
Dec 20, 2022 | 29.16 | 30.36 | 29.02 | 30.09 | 610,152 | +0.34(+1.14%) |
Dec 19, 2022 | 29.67 | 30.00 | 29.22 | 29.75 | 529,106 | +0.04(+0.13%) |
Dec 16, 2022 | 29.01 | 29.86 | 28.79 | 29.71 | 1,148,267 | +0.56(+1.94%) |
Dec 15, 2022 | 29.14 | 29.83 | 28.64 | 29.15 | 533,338 | -0.22(-0.74%) |
Dec 14, 2022 | 29.92 | 30.18 | 28.85 | 29.36 | 559,505 | -0.53(-1.76%) |
Dec 13, 2022 | 30.62 | 31.17 | 29.68 | 29.89 | 593,826 | +0.21(+0.70%) |
Dec 12, 2022 | 30.41 | 30.41 | 28.42 | 29.68 | 684,557 | -1.30(-4.19%) |
Dec 09, 2022 | 30.16 | 31.71 | 29.89 | 30.98 | 1,433,313 | +1.03(+3.45%) |
Dec 08, 2022 | 28.84 | 30.47 | 28.84 | 29.95 | 996,522 | +2.29(+8.30%) |
Dec 07, 2022 | 27.68 | 28.42 | 26.86 | 27.65 | 749,845 | -0.86(-3.00%) |
Dec 06, 2022 | 28.21 | 28.85 | 27.66 | 28.51 | 624,252 | +0.51(+1.81%) |
Dec 05, 2022 | 29.40 | 29.59 | 27.99 | 28.00 | 1,034,090 | -0.79(-2.74%) |
Dec 02, 2022 | 26.57 | 28.94 | 26.47 | 28.79 | 789,498 | +2.16(+8.12%) |
Dec 01, 2022 | 27.83 | 27.86 | 26.53 | 26.63 | 459,437 | -1.49(-5.28%) |
Nov 30, 2022 | 27.63 | 28.28 | 27.16 | 28.11 | 2,139,526 | +1.65(+6.25%) |
Nov 29, 2022 | 26.33 | 27.27 | 25.75 | 26.46 | 981,420 | +1.22(+4.84%) |
Nov 28, 2022 | 25.28 | 25.62 | 24.55 | 25.24 | 2,281,261 | +0.06(+0.22%) |
Nov 25, 2022 | 25.90 | 26.21 | 25.14 | 25.18 | 369,043 | -1.42(-5.34%) |
Nov 23, 2022 | 26.99 | 27.26 | 26.18 | 26.60 | 436,341 | +0.16(+0.60%) |
Nov 22, 2022 | 25.35 | 26.53 | 25.03 | 26.44 | 654,748 | +0.57(+2.22%) |
Nov 21, 2022 | 26.43 | 26.68 | 25.74 | 25.87 | 526,281 | -0.83(-3.10%) |
Nov 18, 2022 | 27.35 | 27.41 | 26.28 | 26.69 | 1,082,289 | -1.07(-3.86%) |
Nov 17, 2022 | 27.13 | 28.42 | 26.81 | 27.77 | 788,675 | +0.23(+0.82%) |
Nov 16, 2022 | 29.75 | 29.78 | 27.27 | 27.54 | 532,309 | -2.26(-7.57%) |
Nov 15, 2022 | 29.29 | 30.68 | 29.19 | 29.80 | 1,158,495 | +1.47(+5.18%) |
Nov 14, 2022 | 28.73 | 30.09 | 28.27 | 28.33 | 945,805 | +0.01(+0.03%) |
Nov 11, 2022 | 27.98 | 28.81 | 27.66 | 28.32 | 990,921 | +0.84(+3.05%) |
Nov 10, 2022 | 28.05 | 28.57 | 27.43 | 27.48 | 560,541 | +0.39(+1.46%) |
Nov 09, 2022 | 27.68 | 28.09 | 26.82 | 27.09 | 521,175 | -1.30(-4.57%) |
Nov 08, 2022 | 28.77 | 29.21 | 27.96 | 28.39 | 585,106 | -0.76(-2.61%) |
Nov 07, 2022 | 30.82 | 30.87 | 28.74 | 29.15 | 685,864 | -1.23(-4.05%) |
Nov 04, 2022 | 30.58 | 31.45 | 28.99 | 30.38 | 1,269,815 | +2.10(+7.41%) |
Nov 03, 2022 | 26.41 | 28.90 | 26.02 | 28.28 | 764,553 | +1.24(+4.59%) |
Nov 02, 2022 | 27.28 | 28.01 | 27.04 | 723,252 | +0.28(+1.05%) | |
Nov 01, 2022 | 26.31 | 27.53 | 26.04 | 26.76 | 520,222 | +2.20(+8.96%) |
Oct 31, 2022 | 24.99 | 25.50 | 24.27 | 24.56 | 747,852 | -0.90(-3.54%) |
Oct 28, 2022 | 25.33 | 25.70 | 24.80 | 25.46 | 699,094 | -0.97(-3.66%) |
Oct 27, 2022 | 26.67 | 27.25 | 26.16 | 26.43 | 537,044 | -0.95(-3.47%) |
Oct 26, 2022 | 25.22 | 27.63 | 24.86 | 27.38 | 704,885 | +2.12(+8.41%) |
Oct 25, 2022 | 24.63 | 25.92 | 24.62 | 25.26 | 652,777 | +1.22(+5.09%) |
Oct 24, 2022 | 24.45 | 25.49 | 22.25 | 24.03 | 1,452,666 | -2.54(-9.55%) |
Oct 21, 2022 | 25.95 | 27.08 | 25.90 | 26.57 | 289,337 | +0.49(+1.87%) |
Oct 20, 2022 | 25.51 | 27.50 | 25.51 | 26.08 | 588,348 | +0.52(+2.02%) |
Oct 19, 2022 | 27.25 | 27.57 | 25.51 | 25.57 | 360,426 | -2.07(-7.49%) |
Oct 18, 2022 | 28.13 | 28.49 | 27.44 | 27.63 | 258,070 | -0.29(-1.04%) |
Oct 17, 2022 | 28.68 | 29.05 | 27.93 | 27.93 | 447,945 | +0.04(+0.13%) |
Oct 14, 2022 | 28.01 | 28.17 | 27.27 | 27.89 | 382,023 | +0.35(+1.26%) |
Oct 13, 2022 | 26.08 | 27.86 | 25.87 | 27.54 | 349,422 | +0.58(+2.16%) |
Oct 12, 2022 | 26.35 | 27.22 | 26.35 | 26.96 | 340,512 | +0.43(+1.63%) |
Oct 11, 2022 | 27.08 | 27.24 | 25.94 | 26.53 | 416,151 | -0.83(-3.03%) |
Oct 10, 2022 | 27.76 | 27.97 | 27.14 | 27.35 | 474,766 | -0.96(-3.39%) |
Oct 07, 2022 | 28.84 | 29.17 | 28.15 | 28.31 | 313,255 | -1.02(-3.49%) |
Oct 06, 2022 | 29.36 | 29.68 | 29.05 | 29.34 | 235,345 | -0.39(-1.33%) |
Oct 05, 2022 | 29.94 | 30.76 | 29.45 | 29.73 | 296,451 | +0.07(+0.22%) |
Oct 04, 2022 | 29.03 | 29.84 | 28.99 | 29.67 | 592,839 | +1.03(+3.61%) |