Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 28.04 | 28.07 | 27.38 | 27.65 | 4,028,523 | -0.42(-1.48%) |
Dec 29, 2022 | 28.01 | 28.16 | 27.92 | 28.07 | 2,223,359 | +0.21(+0.75%) |
Dec 28, 2022 | 28.14 | 28.31 | 27.82 | 27.86 | 4,510,101 | -0.24(-0.84%) |
Dec 27, 2022 | 28.03 | 28.18 | 27.85 | 28.10 | 2,079,096 | +0.14(+0.51%) |
Dec 23, 2022 | 27.54 | 27.99 | 27.54 | 27.96 | 2,587,134 | +0.34(+1.23%) |
Dec 22, 2022 | 27.72 | 27.75 | 27.19 | 27.61 | 6,384,668 | -0.21(-0.75%) |
Dec 21, 2022 | 27.69 | 27.88 | 27.68 | 27.82 | 4,373,334 | +0.23(+0.82%) |
Dec 20, 2022 | 27.56 | 27.74 | 27.40 | 27.60 | 4,087,576 | +0.05(+0.17%) |
Dec 19, 2022 | 27.64 | 27.79 | 27.35 | 27.55 | 5,105,599 | -0.02(-0.07%) |
Dec 16, 2022 | 27.52 | 27.75 | 27.16 | 27.57 | 11,704,792 | -0.22(-0.78%) |
Dec 15, 2022 | 27.93 | 28.04 | 27.53 | 27.78 | 5,481,055 | -0.06(-0.20%) |
Dec 14, 2022 | 27.84 | 28.34 | 27.69 | 27.84 | 5,413,185 | +0.08(+0.27%) |
Dec 13, 2022 | 28.19 | 28.32 | 27.51 | 27.77 | 5,212,616 | -0.10(-0.37%) |
Dec 12, 2022 | 27.53 | 27.92 | 27.39 | 27.87 | 4,025,452 | +0.47(+1.73%) |
Dec 09, 2022 | 27.42 | 27.58 | 27.30 | 27.40 | 3,884,620 | -0.10(-0.38%) |
Dec 08, 2022 | 27.21 | 27.59 | 27.17 | 27.50 | 2,576,736 | +0.29(+1.06%) |
Dec 07, 2022 | 27.47 | 27.51 | 27.17 | 27.21 | 3,860,304 | -0.30(-1.09%) |
Dec 06, 2022 | 27.31 | 27.57 | 27.10 | 27.51 | 5,323,776 | +0.21(+0.76%) |
Dec 05, 2022 | 27.18 | 27.46 | 27.05 | 27.31 | 3,729,838 | -0.09(-0.34%) |
Dec 02, 2022 | 27.23 | 27.47 | 27.10 | 27.40 | 2,714,765 | -0.10(-0.38%) |
Dec 01, 2022 | 27.85 | 28.02 | 27.37 | 27.50 | 5,379,009 | -0.22(-0.78%) |
Nov 30, 2022 | 27.16 | 27.72 | 27.11 | 27.72 | 7,187,454 | +0.47(+1.72%) |
Nov 29, 2022 | 27.18 | 27.39 | 27.03 | 27.25 | 3,641,920 | -0.08(-0.27%) |
Nov 28, 2022 | 27.27 | 27.37 | 27.06 | 27.32 | 4,127,047 | -0.12(-0.44%) |
Nov 25, 2022 | 27.37 | 27.53 | 27.37 | 27.45 | 1,784,337 | +0.11(+0.41%) |
Nov 23, 2022 | 26.91 | 27.36 | 26.91 | 27.33 | 3,762,286 | +0.35(+1.29%) |
Nov 22, 2022 | 26.64 | 27.07 | 26.64 | 26.99 | 8,113,286 | +0.49(+1.84%) |
Nov 21, 2022 | 26.30 | 26.62 | 26.30 | 26.50 | 4,068,070 | +0.12(+0.46%) |
Nov 18, 2022 | 26.27 | 26.42 | 26.08 | 26.38 | 5,389,569 | +0.39(+1.52%) |
Nov 17, 2022 | 25.93 | 26.00 | 25.70 | 25.98 | 5,379,524 | -0.22(-0.82%) |
Nov 16, 2022 | 25.80 | 26.37 | 25.77 | 26.20 | 5,229,913 | +0.39(+1.49%) |
Nov 15, 2022 | 25.67 | 26.02 | 25.44 | 25.81 | 3,732,881 | +0.37(+1.44%) |
Nov 14, 2022 | 25.63 | 25.84 | 25.45 | 25.45 | 4,103,516 | -0.29(-1.13%) |
Nov 11, 2022 | 26.05 | 26.09 | 25.58 | 25.74 | 3,601,083 | -0.30(-1.15%) |
Nov 10, 2022 | 25.72 | 26.09 | 25.40 | 26.04 | 3,717,199 | +0.99(+3.94%) |
Nov 09, 2022 | 25.37 | 25.43 | 25.02 | 25.05 | 4,679,439 | -0.39(-1.55%) |
Nov 08, 2022 | 25.23 | 25.55 | 25.18 | 25.45 | 4,780,811 | +0.30(+1.19%) |
Nov 07, 2022 | 25.33 | 25.54 | 24.86 | 25.15 | 5,410,219 | -0.21(-0.81%) |
Nov 04, 2022 | 25.08 | 25.40 | 24.82 | 25.35 | 3,748,428 | +0.39(+1.58%) |
Nov 03, 2022 | 24.38 | 25.12 | 24.28 | 24.96 | 4,794,198 | +0.43(+1.76%) |
Nov 02, 2022 | 24.79 | 24.52 | 24.53 | 5,310,222 | -0.42(-1.69%) | |
Nov 01, 2022 | 25.00 | 25.04 | 24.79 | 24.95 | 3,747,957 | +0.08(+0.30%) |
Oct 31, 2022 | 24.86 | 25.02 | 24.67 | 24.87 | 5,255,314 | -0.02(-0.08%) |
Oct 28, 2022 | 24.35 | 24.93 | 24.35 | 24.89 | 3,368,315 | +0.56(+2.32%) |
Oct 27, 2022 | 24.30 | 24.65 | 24.26 | 24.33 | 3,713,667 | +0.20(+0.82%) |
Oct 26, 2022 | 24.51 | 24.62 | 24.10 | 24.13 | 3,811,954 | -0.24(-1.00%) |
Oct 25, 2022 | 23.97 | 24.63 | 23.88 | 24.38 | 5,641,214 | +0.47(+1.96%) |
Oct 24, 2022 | 24.30 | 24.42 | 23.76 | 23.91 | 5,250,883 | -0.22(-0.90%) |
Oct 21, 2022 | 23.62 | 24.19 | 23.43 | 24.12 | 7,013,032 | +0.66(+2.80%) |
Oct 20, 2022 | 23.80 | 23.89 | 23.27 | 23.47 | 5,117,591 | -0.32(-1.34%) |
Oct 19, 2022 | 23.58 | 23.91 | 23.47 | 23.79 | 5,284,887 | -0.06(-0.24%) |
Oct 18, 2022 | 23.76 | 24.02 | 23.71 | 23.84 | 4,455,032 | +0.47(+2.01%) |
Oct 17, 2022 | 23.36 | 23.68 | 23.26 | 23.37 | 4,137,448 | +0.37(+1.59%) |
Oct 14, 2022 | 23.35 | 23.51 | 22.71 | 23.01 | 6,459,538 | -0.16(-0.69%) |
Oct 13, 2022 | 22.15 | 23.26 | 22.03 | 23.17 | 5,926,943 | +0.65(+2.88%) |
Oct 12, 2022 | 23.17 | 23.24 | 22.47 | 22.52 | 6,913,424 | -0.71(-3.07%) |
Oct 11, 2022 | 23.24 | 23.44 | 22.94 | 23.23 | 6,176,446 | -0.12(-0.52%) |
Oct 10, 2022 | 23.27 | 23.55 | 23.19 | 23.35 | 4,569,936 | +0.18(+0.77%) |
Oct 07, 2022 | 23.71 | 23.93 | 23.08 | 23.17 | 6,055,820 | -0.71(-2.99%) |
Oct 06, 2022 | 24.55 | 24.58 | 23.87 | 23.89 | 7,224,261 | -0.64(-2.60%) |
Oct 05, 2022 | 24.71 | 24.71 | 24.09 | 24.53 | 3,841,964 | -0.51(-2.03%) |
Oct 04, 2022 | 24.55 | 25.10 | 24.51 | 25.03 | 4,962,675 | +0.56(+2.30%) |