Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.93 | 28.32 | 27.86 | 28.30 | 1,079,519 | -0.04(-0.15%) |
Dec 29, 2022 | 27.43 | 28.47 | 27.33 | 28.34 | 1,319,132 | +1.04(+3.80%) |
Dec 28, 2022 | 28.29 | 28.58 | 27.26 | 27.31 | 1,626,548 | -0.91(-3.22%) |
Dec 27, 2022 | 28.35 | 28.60 | 28.03 | 28.21 | 1,673,584 | -0.03(-0.09%) |
Dec 23, 2022 | 27.98 | 28.32 | 27.69 | 28.24 | 1,404,969 | +0.33(+1.19%) |
Dec 22, 2022 | 28.41 | 28.51 | 27.16 | 27.91 | 1,908,075 | -0.96(-3.33%) |
Dec 21, 2022 | 28.66 | 29.22 | 28.66 | 28.87 | 1,120,920 | +0.65(+2.32%) |
Dec 20, 2022 | 28.10 | 28.34 | 27.58 | 28.21 | 1,875,563 | +0.00(+0.00%) |
Dec 19, 2022 | 28.89 | 29.06 | 27.70 | 28.21 | 1,848,571 | -0.86(-2.95%) |
Dec 16, 2022 | 29.65 | 29.85 | 28.55 | 29.07 | 1,832,101 | -1.03(-3.41%) |
Dec 15, 2022 | 29.76 | 30.24 | 29.13 | 30.10 | 1,163,817 | -0.19(-0.62%) |
Dec 14, 2022 | 31.22 | 31.34 | 30.05 | 30.29 | 1,712,905 | -1.07(-3.41%) |
Dec 13, 2022 | 32.73 | 32.90 | 30.97 | 31.36 | 1,974,842 | -0.02(-0.05%) |
Dec 12, 2022 | 30.98 | 31.50 | 30.64 | 31.37 | 793,421 | +0.34(+1.09%) |
Dec 09, 2022 | 30.68 | 31.26 | 30.52 | 31.03 | 841,677 | +0.05(+0.16%) |
Dec 08, 2022 | 31.26 | 31.75 | 30.88 | 30.98 | 1,213,805 | -0.22(-0.71%) |
Dec 07, 2022 | 31.88 | 32.32 | 31.17 | 31.20 | 1,048,592 | -0.93(-2.91%) |
Dec 06, 2022 | 32.71 | 33.18 | 31.65 | 32.14 | 1,520,158 | -0.46(-1.41%) |
Dec 05, 2022 | 32.97 | 33.35 | 32.47 | 32.60 | 785,912 | -0.95(-2.84%) |
Dec 02, 2022 | 32.99 | 33.77 | 32.99 | 33.55 | 661,225 | +0.04(+0.13%) |
Dec 01, 2022 | 33.52 | 33.63 | 33.00 | 33.51 | 998,040 | +0.07(+0.20%) |
Nov 30, 2022 | 32.90 | 33.48 | 32.00 | 33.44 | 1,424,005 | +0.52(+1.57%) |
Nov 29, 2022 | 32.25 | 33.07 | 32.16 | 32.92 | 800,865 | +0.82(+2.54%) |
Nov 28, 2022 | 32.23 | 32.47 | 31.78 | 32.11 | 746,433 | -0.66(-2.02%) |
Nov 25, 2022 | 32.28 | 32.83 | 32.28 | 32.77 | 265,017 | +0.26(+0.81%) |
Nov 23, 2022 | 32.29 | 32.70 | 32.01 | 32.50 | 587,664 | +0.19(+0.58%) |
Nov 22, 2022 | 32.10 | 32.59 | 32.10 | 32.32 | 937,931 | +0.48(+1.52%) |
Nov 21, 2022 | 31.11 | 32.00 | 31.02 | 31.83 | 1,382,417 | +0.58(+1.85%) |
Nov 18, 2022 | 31.87 | 31.96 | 30.73 | 31.26 | 1,255,103 | +0.08(+0.25%) |
Nov 17, 2022 | 30.76 | 31.18 | 30.30 | 31.18 | 831,960 | -0.37(-1.16%) |
Nov 16, 2022 | 32.45 | 32.71 | 31.01 | 31.54 | 2,144,810 | -0.90(-2.78%) |
Nov 15, 2022 | 33.45 | 33.57 | 32.39 | 32.45 | 1,357,747 | +0.02(+0.05%) |
Nov 14, 2022 | 35.27 | 35.27 | 32.30 | 32.43 | 1,990,884 | -3.29(-9.21%) |
Nov 11, 2022 | 35.08 | 36.34 | 34.82 | 35.72 | 1,751,943 | +0.88(+2.54%) |
Nov 10, 2022 | 32.96 | 35.16 | 32.90 | 34.83 | 2,596,737 | +3.43(+10.93%) |
Nov 09, 2022 | 31.82 | 31.93 | 31.26 | 31.40 | 902,077 | -1.00(-3.09%) |
Nov 08, 2022 | 32.68 | 33.04 | 31.94 | 32.40 | 1,164,520 | -0.25(-0.75%) |
Nov 07, 2022 | 31.64 | 32.67 | 31.52 | 32.65 | 1,066,049 | +1.25(+3.98%) |
Nov 04, 2022 | 31.03 | 31.82 | 30.84 | 31.40 | 984,569 | +0.73(+2.38%) |
Nov 03, 2022 | 31.17 | 31.21 | 29.90 | 30.67 | 3,131,835 | -1.14(-3.59%) |
Nov 02, 2022 | 32.29 | 31.55 | 31.81 | 1,359,124 | -0.72(-2.21%) | |
Nov 01, 2022 | 32.20 | 32.82 | 32.18 | 32.53 | 2,009,056 | +0.61(+1.92%) |
Oct 31, 2022 | 31.32 | 32.28 | 31.10 | 31.92 | 2,931,769 | +0.28(+0.89%) |
Oct 28, 2022 | 29.33 | 31.96 | 29.33 | 31.64 | 3,295,755 | +2.01(+6.79%) |
Oct 27, 2022 | 28.38 | 31.14 | 28.27 | 29.63 | 3,832,302 | +2.67(+9.92%) |
Oct 26, 2022 | 27.10 | 27.44 | 26.82 | 26.95 | 1,914,561 | +0.05(+0.18%) |
Oct 25, 2022 | 25.54 | 27.17 | 25.54 | 26.90 | 1,630,384 | +1.34(+5.25%) |
Oct 24, 2022 | 25.66 | 25.91 | 25.10 | 25.56 | 1,547,409 | -0.03(-0.13%) |
Oct 21, 2022 | 24.87 | 25.62 | 24.21 | 25.60 | 1,691,421 | +0.60(+2.42%) |
Oct 20, 2022 | 24.88 | 25.79 | 24.50 | 24.99 | 1,791,228 | +0.14(+0.57%) |
Oct 19, 2022 | 26.05 | 26.24 | 24.75 | 24.85 | 3,046,967 | -1.71(-6.42%) |
Oct 18, 2022 | 28.08 | 28.16 | 26.37 | 26.56 | 2,654,153 | -0.96(-3.49%) |
Oct 17, 2022 | 27.84 | 28.05 | 27.13 | 27.52 | 1,969,402 | +0.40(+1.47%) |
Oct 14, 2022 | 28.25 | 28.62 | 27.01 | 27.12 | 1,355,246 | -0.62(-2.24%) |
Oct 13, 2022 | 25.99 | 27.93 | 25.54 | 27.74 | 1,347,513 | +1.10(+4.13%) |
Oct 12, 2022 | 26.41 | 26.99 | 26.08 | 26.64 | 791,251 | +0.28(+1.07%) |
Oct 11, 2022 | 25.77 | 26.85 | 25.73 | 26.36 | 1,101,634 | +0.42(+1.63%) |
Oct 10, 2022 | 26.26 | 26.42 | 25.83 | 25.93 | 827,880 | -0.07(-0.25%) |
Oct 07, 2022 | 26.58 | 26.72 | 25.94 | 26.00 | 1,135,975 | -1.05(-3.89%) |
Oct 06, 2022 | 26.87 | 27.24 | 26.53 | 27.05 | 1,037,488 | -0.12(-0.46%) |
Oct 05, 2022 | 26.61 | 27.26 | 26.16 | 27.18 | 1,370,060 | -0.12(-0.42%) |
Oct 04, 2022 | 26.18 | 27.31 | 26.18 | 27.29 | 1,866,150 | +1.56(+6.08%) |