Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.90 | 28.18 | 27.59 | 27.87 | 634,387 | -0.45(-1.60%) |
Dec 29, 2022 | 28.27 | 28.82 | 28.05 | 28.33 | 411,807 | +0.09(+0.30%) |
Dec 28, 2022 | 28.97 | 28.99 | 27.72 | 28.24 | 735,434 | -1.59(-5.34%) |
Dec 27, 2022 | 29.63 | 30.32 | 29.51 | 29.83 | 451,362 | +0.43(+1.45%) |
Dec 23, 2022 | 29.12 | 29.57 | 28.74 | 29.41 | 496,899 | +0.32(+1.11%) |
Dec 22, 2022 | 29.38 | 29.89 | 28.67 | 29.08 | 345,427 | -0.78(-2.63%) |
Dec 21, 2022 | 29.78 | 30.14 | 29.00 | 29.87 | 438,153 | +0.61(+2.07%) |
Dec 20, 2022 | 28.69 | 29.63 | 28.45 | 29.26 | 441,755 | +0.70(+2.45%) |
Dec 19, 2022 | 29.57 | 29.57 | 28.46 | 28.56 | 651,208 | -1.03(-3.49%) |
Dec 16, 2022 | 29.64 | 29.93 | 29.35 | 29.60 | 479,185 | -0.53(-1.75%) |
Dec 15, 2022 | 29.60 | 30.35 | 29.49 | 30.12 | 393,827 | +0.27(+0.91%) |
Dec 14, 2022 | 31.03 | 31.12 | 29.83 | 29.85 | 537,976 | -1.19(-3.84%) |
Dec 13, 2022 | 31.82 | 31.82 | 30.63 | 31.05 | 635,387 | +0.40(+1.31%) |
Dec 12, 2022 | 30.44 | 30.84 | 30.20 | 30.64 | 496,545 | +1.23(+4.17%) |
Dec 09, 2022 | 29.53 | 29.82 | 29.33 | 29.42 | 324,566 | -0.03(-0.09%) |
Dec 08, 2022 | 30.07 | 30.14 | 29.30 | 29.44 | 417,895 | +0.13(+0.44%) |
Dec 07, 2022 | 29.55 | 30.07 | 29.08 | 29.31 | 569,367 | -0.21(-0.72%) |
Dec 06, 2022 | 30.96 | 31.13 | 29.13 | 29.53 | 814,704 | -1.42(-4.60%) |
Dec 05, 2022 | 31.34 | 31.88 | 30.72 | 30.95 | 554,608 | -0.12(-0.38%) |
Dec 02, 2022 | 30.55 | 31.13 | 30.52 | 31.07 | 657,825 | -0.65(-2.04%) |
Dec 01, 2022 | 32.38 | 32.61 | 31.44 | 31.72 | 841,492 | -0.36(-1.12%) |
Nov 30, 2022 | 31.85 | 32.26 | 31.29 | 32.08 | 826,971 | +1.01(+3.24%) |
Nov 29, 2022 | 30.33 | 31.31 | 30.28 | 31.07 | 805,163 | +0.91(+3.02%) |
Nov 28, 2022 | 30.08 | 30.58 | 29.64 | 30.16 | 760,213 | -0.59(-1.93%) |
Nov 25, 2022 | 30.97 | 31.51 | 30.53 | 30.75 | 926,650 | -0.96(-3.03%) |
Nov 23, 2022 | 30.25 | 31.74 | 30.24 | 31.71 | 1,502,666 | +2.00(+6.72%) |
Nov 22, 2022 | 28.89 | 30.12 | 28.41 | 29.72 | 948,801 | +0.94(+3.25%) |
Nov 21, 2022 | 28.04 | 28.89 | 27.58 | 28.78 | 907,810 | +0.95(+3.42%) |
Nov 18, 2022 | 27.53 | 28.46 | 27.28 | 27.83 | 1,084,212 | -0.24(-0.86%) |
Nov 17, 2022 | 26.68 | 28.07 | 26.53 | 28.07 | 926,515 | +1.20(+4.48%) |
Nov 16, 2022 | 27.12 | 27.40 | 26.33 | 26.87 | 1,172,630 | -0.92(-3.31%) |
Nov 15, 2022 | 28.00 | 28.15 | 26.54 | 27.79 | 2,134,379 | -1.32(-4.53%) |
Nov 14, 2022 | 28.33 | 29.59 | 28.26 | 29.11 | 1,074,282 | +0.69(+2.44%) |
Nov 11, 2022 | 28.72 | 29.13 | 28.02 | 28.41 | 564,229 | -0.27(-0.93%) |
Nov 10, 2022 | 27.76 | 28.70 | 27.39 | 28.68 | 726,179 | +1.45(+5.31%) |
Nov 09, 2022 | 28.95 | 28.96 | 27.09 | 27.24 | 680,498 | -1.72(-5.94%) |
Nov 08, 2022 | 28.74 | 29.59 | 28.57 | 28.96 | 685,527 | -0.08(-0.26%) |
Nov 07, 2022 | 28.39 | 29.32 | 28.36 | 29.03 | 1,061,982 | +1.09(+3.92%) |
Nov 04, 2022 | 28.04 | 28.45 | 27.35 | 27.94 | 642,999 | +0.43(+1.55%) |
Nov 03, 2022 | 26.86 | 27.65 | 26.76 | 27.51 | 436,180 | +0.54(+2.01%) |
Nov 02, 2022 | 27.36 | 27.80 | 26.82 | 26.97 | 947,644 | +0.36(+1.35%) |
Nov 01, 2022 | 26.86 | 26.86 | 26.32 | 26.61 | 545,149 | +0.50(+1.92%) |
Oct 31, 2022 | 25.44 | 26.44 | 25.40 | 26.11 | 777,722 | +0.38(+1.46%) |
Oct 28, 2022 | 26.18 | 26.31 | 25.31 | 25.73 | 1,120,833 | -1.30(-4.82%) |
Oct 27, 2022 | 27.45 | 27.61 | 26.50 | 27.04 | 775,127 | -0.57(-2.06%) |
Oct 26, 2022 | 27.85 | 28.13 | 27.36 | 27.60 | 990,757 | -1.19(-4.12%) |
Oct 25, 2022 | 27.03 | 28.87 | 27.03 | 28.79 | 1,138,968 | +1.87(+6.95%) |
Oct 24, 2022 | 26.32 | 27.23 | 25.74 | 26.92 | 1,116,720 | +1.20(+4.68%) |
Oct 21, 2022 | 25.62 | 25.84 | 25.28 | 25.72 | 236,254 | +0.28(+1.12%) |
Oct 20, 2022 | 25.61 | 26.00 | 25.17 | 25.43 | 335,767 | -0.04(-0.16%) |
Oct 19, 2022 | 25.65 | 25.90 | 25.33 | 25.47 | 286,457 | -0.82(-3.11%) |
Oct 18, 2022 | 26.81 | 26.97 | 25.71 | 26.29 | 447,356 | -0.12(-0.44%) |
Oct 17, 2022 | 26.16 | 26.64 | 26.04 | 26.41 | 476,455 | +1.13(+4.46%) |
Oct 14, 2022 | 25.48 | 25.65 | 25.16 | 25.28 | 287,660 | -0.29(-1.14%) |
Oct 13, 2022 | 24.57 | 25.82 | 24.36 | 25.57 | 477,732 | +0.70(+2.82%) |
Oct 12, 2022 | 24.52 | 25.05 | 24.18 | 24.87 | 262,080 | +0.58(+2.41%) |
Oct 11, 2022 | 24.45 | 24.69 | 23.79 | 24.29 | 633,624 | -0.43(-1.76%) |
Oct 10, 2022 | 25.18 | 25.38 | 24.66 | 24.72 | 313,780 | -0.53(-2.08%) |
Oct 07, 2022 | 24.99 | 25.84 | 24.89 | 25.25 | 626,351 | +0.27(+1.07%) |
Oct 06, 2022 | 25.17 | 25.77 | 24.89 | 24.98 | 476,690 | -0.45(-1.77%) |
Oct 05, 2022 | 25.31 | 25.89 | 24.77 | 25.43 | 701,441 | -0.91(-3.46%) |
Oct 04, 2022 | 26.58 | 26.76 | 25.85 | 26.34 | 837,488 | -0.45(-1.68%) |