Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.09 | 27.30 | 26.92 | 27.23 | 1,288,939 | +0.07(+0.27%) |
Dec 29, 2022 | 26.89 | 27.25 | 26.72 | 27.16 | 917,822 | +0.34(+1.28%) |
Dec 28, 2022 | 26.68 | 26.99 | 26.53 | 26.82 | 1,142,136 | +0.18(+0.68%) |
Dec 27, 2022 | 26.71 | 26.88 | 26.42 | 26.63 | 911,234 | -0.04(-0.14%) |
Dec 23, 2022 | 26.89 | 27.28 | 26.51 | 26.67 | 1,164,191 | -0.26(-0.97%) |
Dec 22, 2022 | 27.70 | 28.13 | 26.36 | 26.93 | 1,985,637 | -0.98(-3.50%) |
Dec 21, 2022 | 27.82 | 28.38 | 27.75 | 27.91 | 1,242,695 | +0.42(+1.51%) |
Dec 20, 2022 | 26.98 | 27.54 | 26.91 | 27.49 | 993,075 | +0.53(+1.98%) |
Dec 19, 2022 | 26.75 | 27.09 | 26.70 | 26.96 | 1,131,968 | +0.28(+1.05%) |
Dec 16, 2022 | 26.90 | 27.14 | 26.62 | 26.68 | 3,596,644 | -0.31(-1.14%) |
Dec 15, 2022 | 26.99 | 27.57 | 26.44 | 26.99 | 2,227,097 | -0.20(-0.73%) |
Dec 14, 2022 | 27.59 | 27.81 | 27.10 | 27.19 | 1,237,009 | -0.40(-1.44%) |
Dec 13, 2022 | 28.52 | 28.61 | 27.30 | 27.58 | 1,687,730 | -0.45(-1.61%) |
Dec 12, 2022 | 27.94 | 28.23 | 27.66 | 28.04 | 985,980 | +0.19(+0.68%) |
Dec 09, 2022 | 27.89 | 28.13 | 27.80 | 27.85 | 508,142 | -0.21(-0.74%) |
Dec 08, 2022 | 28.41 | 28.53 | 27.94 | 28.05 | 744,105 | -0.23(-0.80%) |
Dec 07, 2022 | 28.22 | 28.59 | 27.88 | 28.28 | 1,345,313 | -0.10(-0.35%) |
Dec 06, 2022 | 28.63 | 28.84 | 28.12 | 28.38 | 853,021 | -0.27(-0.95%) |
Dec 05, 2022 | 30.43 | 30.43 | 28.23 | 28.65 | 1,153,383 | -2.02(-6.57%) |
Dec 02, 2022 | 30.20 | 30.76 | 30.20 | 30.67 | 752,884 | +0.16(+0.53%) |
Dec 01, 2022 | 30.85 | 31.04 | 30.32 | 30.50 | 578,318 | -0.28(-0.91%) |
Nov 30, 2022 | 30.23 | 30.84 | 29.67 | 30.78 | 915,253 | +0.54(+1.79%) |
Nov 29, 2022 | 30.24 | 30.35 | 30.04 | 30.24 | 584,745 | +0.08(+0.27%) |
Nov 28, 2022 | 30.56 | 30.62 | 30.01 | 30.16 | 529,505 | -0.56(-1.82%) |
Nov 25, 2022 | 30.67 | 30.82 | 30.49 | 30.72 | 591,830 | +0.21(+0.68%) |
Nov 23, 2022 | 30.57 | 30.70 | 30.40 | 30.51 | 785,508 | -0.14(-0.47%) |
Nov 22, 2022 | 30.76 | 30.88 | 30.54 | 30.66 | 935,982 | +0.02(+0.06%) |
Nov 21, 2022 | 30.64 | 30.82 | 30.49 | 30.64 | 463,124 | -0.03(-0.09%) |
Nov 18, 2022 | 30.84 | 30.94 | 30.20 | 30.67 | 785,580 | +0.39(+1.28%) |
Nov 17, 2022 | 30.08 | 30.47 | 29.88 | 30.28 | 628,849 | -0.16(-0.53%) |
Nov 16, 2022 | 30.89 | 31.09 | 30.36 | 30.44 | 1,185,745 | -0.57(-1.84%) |
Nov 15, 2022 | 31.38 | 31.72 | 30.82 | 31.01 | 1,236,127 | -0.11(-0.35%) |
Nov 14, 2022 | 31.32 | 31.65 | 31.11 | 31.12 | 620,858 | -0.42(-1.32%) |
Nov 11, 2022 | 31.88 | 32.11 | 31.42 | 31.53 | 699,122 | -0.25(-0.80%) |
Nov 10, 2022 | 31.02 | 31.84 | 30.97 | 31.79 | 799,915 | +1.39(+4.58%) |
Nov 09, 2022 | 30.30 | 30.63 | 30.20 | 30.39 | 633,809 | -0.24(-0.77%) |
Nov 08, 2022 | 30.62 | 31.10 | 30.48 | 30.63 | 666,471 | +0.01(+0.03%) |
Nov 07, 2022 | 30.88 | 31.10 | 30.45 | 30.62 | 877,349 | -0.19(-0.62%) |
Nov 04, 2022 | 30.48 | 30.83 | 30.28 | 30.81 | 1,034,008 | +0.62(+2.07%) |
Nov 03, 2022 | 29.74 | 30.29 | 29.45 | 30.19 | 1,174,422 | +0.22(+0.72%) |
Nov 02, 2022 | 30.29 | 30.76 | 29.81 | 29.97 | 1,312,671 | -0.59(-1.92%) |
Nov 01, 2022 | 30.28 | 30.92 | 30.24 | 30.56 | 1,151,344 | +0.31(+1.02%) |
Oct 31, 2022 | 30.17 | 30.57 | 30.15 | 30.25 | 1,296,093 | -0.08(-0.27%) |
Oct 28, 2022 | 29.51 | 30.34 | 29.25 | 30.33 | 1,352,132 | +1.07(+3.64%) |
Oct 27, 2022 | 29.18 | 29.47 | 28.84 | 29.26 | 952,763 | +0.29(+1.00%) |
Oct 26, 2022 | 28.78 | 29.24 | 28.68 | 28.98 | 1,828,258 | +0.57(+2.00%) |
Oct 25, 2022 | 27.92 | 28.47 | 27.83 | 28.41 | 972,862 | +0.29(+1.03%) |
Oct 24, 2022 | 28.39 | 28.39 | 27.89 | 28.12 | 824,513 | -0.05(-0.16%) |
Oct 21, 2022 | 27.69 | 28.31 | 27.33 | 28.16 | 1,301,898 | +0.76(+2.77%) |
Oct 20, 2022 | 27.05 | 28.06 | 26.73 | 27.40 | 1,407,617 | +0.40(+1.47%) |
Oct 19, 2022 | 27.47 | 27.74 | 26.63 | 27.00 | 1,344,203 | -0.68(-2.45%) |
Oct 18, 2022 | 27.94 | 28.13 | 27.38 | 27.68 | 1,164,181 | +0.05(+0.20%) |
Oct 17, 2022 | 27.36 | 27.73 | 27.15 | 27.63 | 1,316,095 | +0.70(+2.62%) |
Oct 14, 2022 | 27.47 | 27.77 | 26.88 | 26.92 | 1,230,871 | -0.25(-0.93%) |
Oct 13, 2022 | 25.87 | 27.25 | 25.66 | 27.18 | 1,838,841 | +0.99(+3.79%) |
Oct 12, 2022 | 26.45 | 26.66 | 26.17 | 26.18 | 1,531,740 | -0.32(-1.22%) |
Oct 11, 2022 | 26.20 | 26.88 | 26.04 | 26.51 | 1,809,705 | +0.33(+1.26%) |
Oct 10, 2022 | 26.31 | 26.59 | 25.97 | 26.17 | 881,544 | +0.13(+0.52%) |
Oct 07, 2022 | 26.87 | 26.87 | 26.02 | 26.04 | 749,422 | -0.96(-3.55%) |
Oct 06, 2022 | 26.93 | 27.29 | 26.72 | 27.00 | 1,031,661 | -0.15(-0.56%) |
Oct 05, 2022 | 26.91 | 27.19 | 26.65 | 27.15 | 1,081,000 | -0.13(-0.49%) |
Oct 04, 2022 | 26.56 | 27.50 | 26.56 | 27.28 | 1,011,959 | +1.05(+3.99%) |