Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.55 | 27.60 | 27.28 | 27.38 | 1,661,620 | -0.20(-0.73%) |
Dec 29, 2022 | 27.73 | 27.84 | 27.56 | 27.58 | 1,380,103 | -0.05(-0.17%) |
Dec 28, 2022 | 27.95 | 28.07 | 27.59 | 27.63 | 1,151,636 | -0.26(-0.92%) |
Dec 27, 2022 | 27.89 | 28.02 | 27.83 | 27.89 | 1,431,826 | +0.06(+0.21%) |
Dec 23, 2022 | 27.63 | 27.86 | 27.62 | 27.83 | 1,070,731 | +0.20(+0.72%) |
Dec 22, 2022 | 27.61 | 27.70 | 27.46 | 27.63 | 1,072,380 | -0.04(-0.14%) |
Dec 21, 2022 | 27.28 | 27.73 | 27.21 | 27.67 | 1,414,033 | +0.51(+1.89%) |
Dec 20, 2022 | 27.08 | 27.20 | 26.92 | 27.15 | 1,940,998 | -0.09(-0.31%) |
Dec 19, 2022 | 27.37 | 27.55 | 27.13 | 27.24 | 1,518,869 | -0.10(-0.35%) |
Dec 16, 2022 | 27.15 | 27.46 | 26.98 | 27.34 | 4,133,238 | +0.05(+0.17%) |
Dec 15, 2022 | 27.46 | 27.59 | 27.14 | 27.29 | 1,408,804 | -0.39(-1.41%) |
Dec 14, 2022 | 27.55 | 27.83 | 27.39 | 27.68 | 1,929,131 | +0.29(+1.04%) |
Dec 13, 2022 | 27.99 | 27.99 | 27.37 | 27.39 | 1,626,134 | -0.32(-1.17%) |
Dec 12, 2022 | 27.62 | 27.77 | 27.42 | 27.72 | 874,105 | +0.17(+0.62%) |
Dec 09, 2022 | 27.82 | 27.91 | 27.50 | 27.55 | 917,986 | -0.35(-1.26%) |
Dec 08, 2022 | 27.74 | 28.01 | 27.64 | 27.90 | 1,187,961 | +0.07(+0.24%) |
Dec 07, 2022 | 27.58 | 27.97 | 27.46 | 27.83 | 1,104,950 | +0.35(+1.28%) |
Dec 06, 2022 | 28.19 | 28.36 | 27.37 | 27.48 | 2,106,822 | -1.23(-4.28%) |
Dec 05, 2022 | 28.27 | 28.72 | 28.24 | 28.71 | 1,261,745 | +0.14(+0.50%) |
Dec 02, 2022 | 28.43 | 28.74 | 28.40 | 28.56 | 2,128,617 | +0.09(+0.30%) |
Dec 01, 2022 | 28.59 | 28.65 | 28.34 | 28.48 | 1,558,799 | +0.06(+0.20%) |
Nov 30, 2022 | 27.82 | 28.44 | 27.69 | 28.42 | 1,566,739 | +0.53(+1.90%) |
Nov 29, 2022 | 27.99 | 28.10 | 27.82 | 27.89 | 1,301,991 | -0.26(-0.91%) |
Nov 28, 2022 | 28.12 | 28.33 | 27.96 | 28.15 | 1,306,371 | +0.00(+0.00%) |
Nov 25, 2022 | 28.16 | 28.22 | 28.03 | 28.15 | 721,983 | +0.16(+0.57%) |
Nov 23, 2022 | 27.99 | 28.10 | 27.89 | 27.99 | 1,142,966 | +0.09(+0.30%) |
Nov 22, 2022 | 27.90 | 27.98 | 27.73 | 27.90 | 1,378,301 | +0.14(+0.51%) |
Nov 21, 2022 | 27.29 | 27.86 | 27.23 | 27.76 | 1,720,476 | +0.57(+2.09%) |
Nov 18, 2022 | 27.05 | 27.37 | 26.94 | 27.19 | 1,377,836 | +0.36(+1.34%) |
Nov 17, 2022 | 26.78 | 26.92 | 26.62 | 26.83 | 1,516,687 | -0.07(-0.25%) |
Nov 16, 2022 | 26.93 | 27.02 | 26.71 | 26.90 | 1,266,631 | +0.15(+0.57%) |
Nov 15, 2022 | 26.14 | 26.81 | 26.09 | 26.75 | 2,128,411 | +0.75(+2.87%) |
Nov 14, 2022 | 25.61 | 26.50 | 25.61 | 26.00 | 2,023,426 | +0.56(+2.19%) |
Nov 11, 2022 | 26.10 | 26.66 | 25.21 | 25.44 | 3,758,470 | -2.37(-8.53%) |
Nov 10, 2022 | 27.31 | 27.85 | 27.16 | 27.82 | 2,492,937 | +0.91(+3.37%) |
Nov 09, 2022 | 26.90 | 27.21 | 26.80 | 26.91 | 1,192,906 | -0.05(-0.18%) |
Nov 08, 2022 | 26.96 | 27.18 | 26.80 | 26.96 | 1,013,628 | +0.05(+0.18%) |
Nov 07, 2022 | 26.95 | 27.14 | 26.78 | 26.91 | 1,690,507 | -0.07(-0.25%) |
Nov 04, 2022 | 27.11 | 27.33 | 26.80 | 26.97 | 1,752,039 | +0.02(+0.07%) |
Nov 03, 2022 | 26.62 | 26.99 | 26.43 | 26.96 | 1,301,316 | +0.16(+0.60%) |
Nov 02, 2022 | 27.00 | 26.80 | 1,072,319 | -0.23(-0.84%) | ||
Nov 01, 2022 | 27.14 | 27.21 | 26.96 | 27.02 | 1,083,395 | -0.13(-0.49%) |
Oct 31, 2022 | 26.96 | 27.29 | 26.80 | 27.15 | 1,118,785 | +0.16(+0.60%) |
Oct 28, 2022 | 26.64 | 27.19 | 26.50 | 26.99 | 1,196,359 | +0.43(+1.60%) |
Oct 27, 2022 | 26.14 | 26.73 | 26.14 | 26.57 | 1,210,395 | +0.44(+1.66%) |
Oct 26, 2022 | 26.09 | 26.28 | 25.89 | 26.13 | 1,267,300 | +0.19(+0.73%) |
Oct 25, 2022 | 25.78 | 25.98 | 25.51 | 25.94 | 1,053,579 | +0.12(+0.48%) |
Oct 24, 2022 | 25.72 | 26.08 | 25.56 | 25.82 | 1,085,046 | +0.27(+1.07%) |
Oct 21, 2022 | 25.33 | 25.62 | 25.18 | 25.55 | 1,030,104 | +0.27(+1.09%) |
Oct 20, 2022 | 25.29 | 25.50 | 25.14 | 25.27 | 2,357,327 | -0.09(-0.37%) |
Oct 19, 2022 | 25.58 | 25.75 | 25.12 | 25.37 | 1,443,226 | -0.21(-0.81%) |
Oct 18, 2022 | 25.11 | 25.68 | 25.11 | 25.57 | 1,398,211 | +0.64(+2.58%) |
Oct 17, 2022 | 24.91 | 25.16 | 24.90 | 24.93 | 1,354,524 | +0.09(+0.38%) |
Oct 14, 2022 | 25.02 | 25.22 | 24.80 | 24.84 | 1,983,508 | -0.09(-0.38%) |
Oct 13, 2022 | 23.84 | 25.05 | 23.76 | 24.93 | 1,738,950 | +0.82(+3.41%) |
Oct 12, 2022 | 24.22 | 24.32 | 24.07 | 24.11 | 957,167 | +0.01(+0.04%) |
Oct 11, 2022 | 23.78 | 24.25 | 23.77 | 24.10 | 1,520,962 | +0.40(+1.68%) |
Oct 10, 2022 | 23.31 | 23.79 | 23.27 | 23.70 | 1,195,796 | +0.48(+2.08%) |
Oct 07, 2022 | 23.29 | 23.39 | 23.03 | 23.22 | 1,292,480 | -0.10(-0.45%) |
Oct 06, 2022 | 23.64 | 23.77 | 23.19 | 23.32 | 1,199,871 | -0.37(-1.56%) |
Oct 05, 2022 | 23.84 | 24.00 | 23.62 | 23.69 | 941,158 | -0.25(-1.03%) |
Oct 04, 2022 | 23.72 | 24.10 | 23.69 | 23.94 | 1,330,390 | +0.37(+1.57%) |