Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.91 | 27.91 | 27.90 | 27.90 | 377 | -0.16(-0.57%) |
Dec 29, 2022 | 28.01 | 28.06 | 27.98 | 28.06 | 2,615 | +0.43(+1.57%) |
Dec 28, 2022 | 27.48 | 27.63 | 27.48 | 27.63 | 1,748 | +0.10(+0.35%) |
Dec 22, 2022 | 27.53 | 13 | -0.46(-1.64%) | |||
Dec 21, 2022 | 27.84 | 27.99 | 27.84 | 27.99 | 40,786 | +0.94(+3.48%) |
Dec 19, 2022 | 27.05 | 3,955 | -0.09(-0.33%) | |||
Dec 16, 2022 | 27.14 | 27.14 | 27.14 | 27.14 | 555 | -1.53(-5.34%) |
Dec 13, 2022 | 28.67 | 174 | +0.22(+0.77%) | |||
Dec 12, 2022 | 28.24 | 28.45 | 28.24 | 28.45 | 678 | +0.12(+0.42%) |
Dec 09, 2022 | 28.56 | 28.59 | 28.31 | 28.33 | 10,426 | -0.24(-0.84%) |
Dec 08, 2022 | 28.82 | 28.82 | 28.57 | 28.57 | 813 | +0.03(+0.11%) |
Dec 07, 2022 | 28.44 | 28.54 | 28.44 | 28.54 | 2,094 | -0.19(-0.65%) |
Dec 06, 2022 | 28.63 | 28.73 | 28.59 | 28.73 | 691 | -0.02(-0.08%) |
Dec 05, 2022 | 28.83 | 28.83 | 28.75 | 28.75 | 3,581 | -0.73(-2.48%) |
Dec 02, 2022 | 31.15 | 31.15 | 29.48 | 29.48 | 530 | +0.28(+0.94%) |
Nov 30, 2022 | 29.20 | 93 | +0.38(+1.30%) | |||
Nov 28, 2022 | 28.83 | 18 | -0.41(-1.41%) | |||
Nov 25, 2022 | 29.24 | 29.24 | 29.24 | 29.24 | 100 | +0.26(+0.90%) |
Nov 23, 2022 | 28.99 | 28.99 | 28.98 | 28.98 | 500 | -0.04(-0.14%) |
Nov 22, 2022 | 28.88 | 29.02 | 28.88 | 29.02 | 2,878 | +0.34(+1.20%) |
Nov 21, 2022 | 28.68 | 28.68 | 28.68 | 28.68 | 353 | -0.25(-0.88%) |
Nov 18, 2022 | 29.11 | 29.11 | 28.91 | 28.93 | 2,333 | -0.10(-0.33%) |
Nov 17, 2022 | 29.03 | 29.03 | 29.03 | 29.03 | 278 | -0.29(-1.00%) |
Nov 16, 2022 | 29.32 | 29.32 | 29.32 | 29.32 | 1,026 | -0.13(-0.44%) |
Nov 15, 2022 | 29.45 | 29.45 | 29.45 | 29.45 | 760 | +0.04(+0.13%) |
Nov 14, 2022 | 29.50 | 29.51 | 29.40 | 29.41 | 2,728 | -0.21(-0.72%) |
Nov 11, 2022 | 29.62 | 29.62 | 29.62 | 29.62 | 1,637 | +1.25(+4.42%) |
Nov 10, 2022 | 28.37 | 28.37 | 28.37 | 28.37 | 571 | +1.05(+3.84%) |
Nov 09, 2022 | 27.69 | 27.69 | 27.32 | 27.32 | 598 | -0.75(-2.67%) |
Nov 08, 2022 | 28.22 | 28.22 | 28.06 | 28.07 | 7,466 | +0.25(+0.90%) |
Nov 07, 2022 | 27.84 | 27.84 | 27.55 | 27.82 | 25,416 | +0.12(+0.43%) |
Nov 04, 2022 | 28.08 | 28.08 | 27.70 | 27.70 | 3,540 | +1.91(+7.41%) |
Nov 03, 2022 | 25.94 | 26.01 | 25.79 | 25.79 | 12,011 | -1.16(-4.30%) |
Nov 01, 2022 | 26.95 | 47 | +0.21(+0.79%) | |||
Oct 31, 2022 | 26.73 | 26.78 | 26.67 | 26.74 | 8,503 | -0.38(-1.38%) |
Oct 28, 2022 | 27.00 | 27.11 | 27.00 | 27.11 | 2,285 | +0.00(+0.02%) |
Oct 27, 2022 | 27.29 | 27.29 | 27.05 | 27.11 | 922 | +0.44(+1.66%) |
Oct 25, 2022 | 26.67 | 131 | +0.60(+2.30%) | |||
Oct 24, 2022 | 26.07 | 1 | -0.02(-0.08%) | |||
Oct 21, 2022 | 26.09 | 26.09 | 26.09 | 26.09 | 209 | -0.30(-1.14%) |
Oct 20, 2022 | 26.39 | 26.39 | 26.39 | 26.39 | 100 | +0.11(+0.42%) |
Oct 19, 2022 | 26.38 | 26.38 | 26.16 | 26.28 | 1,096 | -0.26(-0.98%) |
Oct 18, 2022 | 26.63 | 26.63 | 26.54 | 26.54 | 300 | +0.22(+0.84%) |
Oct 17, 2022 | 26.25 | 26.32 | 26.25 | 26.32 | 1,233 | +0.98(+3.85%) |
Oct 14, 2022 | 25.34 | 25.34 | 25.34 | 25.34 | 604 | -0.29(-1.14%) |
Oct 13, 2022 | 25.64 | 25.64 | 25.64 | 25.64 | 307 | +0.83(+3.34%) |
Oct 11, 2022 | 24.81 | 95 | -0.19(-0.76%) | |||
Oct 10, 2022 | 25.63 | 25.63 | 25.00 | 25.00 | 360 | -0.78(-3.04%) |
Oct 07, 2022 | 25.78 | 25.78 | 25.78 | 25.78 | 1,121 | -0.29(-1.11%) |
Oct 06, 2022 | 26.31 | 26.31 | 26.07 | 26.07 | 12,161 | -0.53(-1.98%) |
Oct 05, 2022 | 26.38 | 26.61 | 26.38 | 26.60 | 6,371 | -0.40(-1.48%) |
Oct 04, 2022 | 26.95 | 27.01 | 26.82 | 27.00 | 3,682 | +0.97(+3.72%) |