Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.59 | 26.59 | 25.98 | 26.25 | 44,769 | -0.35(-1.33%) |
Dec 29, 2022 | 26.39 | 26.93 | 26.04 | 26.60 | 44,604 | +0.34(+1.28%) |
Dec 28, 2022 | 27.17 | 27.49 | 26.17 | 26.27 | 57,313 | -1.01(-3.69%) |
Dec 27, 2022 | 27.26 | 27.68 | 26.90 | 27.27 | 66,962 | +0.02(+0.07%) |
Dec 23, 2022 | 26.83 | 27.36 | 26.59 | 27.25 | 59,272 | +0.38(+1.43%) |
Dec 22, 2022 | 26.75 | 27.00 | 26.25 | 26.87 | 81,951 | -0.06(-0.21%) |
Dec 21, 2022 | 26.09 | 27.13 | 25.83 | 26.93 | 99,472 | +0.96(+3.69%) |
Dec 20, 2022 | 25.56 | 26.41 | 25.56 | 25.97 | 62,305 | +0.44(+1.73%) |
Dec 19, 2022 | 25.31 | 25.98 | 25.12 | 25.53 | 88,029 | +0.51(+2.03%) |
Dec 16, 2022 | 24.83 | 25.47 | 24.27 | 25.02 | 398,177 | +0.01(+0.04%) |
Dec 15, 2022 | 25.01 | 25.45 | 24.83 | 25.01 | 87,761 | -0.10(-0.38%) |
Dec 14, 2022 | 25.52 | 25.89 | 24.84 | 25.10 | 104,012 | -0.31(-1.21%) |
Dec 13, 2022 | 26.45 | 26.57 | 25.27 | 25.41 | 96,988 | -0.47(-1.82%) |
Dec 12, 2022 | 27.06 | 27.49 | 25.52 | 25.88 | 90,875 | -1.30(-4.77%) |
Dec 09, 2022 | 27.40 | 27.65 | 27.13 | 27.18 | 35,671 | -0.27(-0.98%) |
Dec 08, 2022 | 27.34 | 28.10 | 27.08 | 27.45 | 45,103 | +0.20(+0.74%) |
Dec 07, 2022 | 27.83 | 28.32 | 27.23 | 27.24 | 58,620 | -0.61(-2.20%) |
Dec 06, 2022 | 27.41 | 27.92 | 27.18 | 27.86 | 60,211 | +0.35(+1.26%) |
Dec 05, 2022 | 27.78 | 28.26 | 27.31 | 27.51 | 53,828 | -0.46(-1.65%) |
Dec 02, 2022 | 27.72 | 28.43 | 27.61 | 27.97 | 42,964 | +0.02(+0.07%) |
Dec 01, 2022 | 29.17 | 29.17 | 27.45 | 27.95 | 54,346 | -1.20(-4.11%) |
Nov 30, 2022 | 28.75 | 29.31 | 27.97 | 29.15 | 127,816 | +0.50(+1.73%) |
Nov 29, 2022 | 28.10 | 28.91 | 27.52 | 28.66 | 51,042 | +0.54(+1.94%) |
Nov 28, 2022 | 28.30 | 28.54 | 27.91 | 28.11 | 47,814 | -0.28(-0.98%) |
Nov 25, 2022 | 28.08 | 28.92 | 28.08 | 28.39 | 32,550 | -0.12(-0.43%) |
Nov 23, 2022 | 28.73 | 28.73 | 28.27 | 28.51 | 38,396 | -0.22(-0.76%) |
Nov 22, 2022 | 28.82 | 29.01 | 28.18 | 28.73 | 58,084 | -0.14(-0.50%) |
Nov 21, 2022 | 28.45 | 29.10 | 28.15 | 28.88 | 80,397 | +0.41(+1.44%) |
Nov 18, 2022 | 29.81 | 30.14 | 28.26 | 28.47 | 78,145 | -0.78(-2.68%) |
Nov 17, 2022 | 27.98 | 29.38 | 27.96 | 29.25 | 78,428 | +0.81(+2.85%) |
Nov 16, 2022 | 28.14 | 28.60 | 27.72 | 28.44 | 89,085 | +0.10(+0.34%) |
Nov 15, 2022 | 27.80 | 28.38 | 27.55 | 28.34 | 78,400 | +0.76(+2.77%) |
Nov 14, 2022 | 27.25 | 27.74 | 26.92 | 27.58 | 82,018 | +0.31(+1.16%) |
Nov 11, 2022 | 28.31 | 30.69 | 26.70 | 27.26 | 75,245 | -0.77(-2.76%) |
Nov 10, 2022 | 27.62 | 28.85 | 24.87 | 28.04 | 105,808 | +1.03(+3.82%) |
Nov 09, 2022 | 26.98 | 27.51 | 26.64 | 27.01 | 65,671 | +0.03(+0.11%) |
Nov 08, 2022 | 27.18 | 27.62 | 26.59 | 26.98 | 76,734 | +0.06(+0.21%) |
Nov 07, 2022 | 25.97 | 27.33 | 25.06 | 26.92 | 85,804 | +1.15(+4.48%) |
Nov 04, 2022 | 24.97 | 25.77 | 24.92 | 25.77 | 52,467 | +0.87(+3.49%) |
Nov 03, 2022 | 24.96 | 25.77 | 23.98 | 24.90 | 83,439 | -0.59(-2.32%) |
Nov 02, 2022 | 25.68 | 26.05 | 25.16 | 25.49 | 110,430 | -0.53(-2.05%) |
Nov 01, 2022 | 25.77 | 26.61 | 25.54 | 26.02 | 110,451 | +0.16(+0.63%) |
Oct 31, 2022 | 25.14 | 26.11 | 24.81 | 25.86 | 148,210 | +0.94(+3.75%) |
Oct 28, 2022 | 29.46 | 29.57 | 24.49 | 24.93 | 248,049 | -5.37(-17.73%) |
Oct 27, 2022 | 31.19 | 31.80 | 30.06 | 30.30 | 97,376 | -1.86(-5.79%) |
Oct 26, 2022 | 32.26 | 32.42 | 31.73 | 32.16 | 54,378 | +0.12(+0.39%) |
Oct 25, 2022 | 31.52 | 32.08 | 31.20 | 32.03 | 82,873 | +0.47(+1.48%) |
Oct 24, 2022 | 31.38 | 32.02 | 30.99 | 31.57 | 53,480 | +0.32(+1.04%) |
Oct 21, 2022 | 30.48 | 31.47 | 30.23 | 31.24 | 54,465 | +0.98(+3.25%) |
Oct 20, 2022 | 30.60 | 30.60 | 29.56 | 30.26 | 93,833 | -0.55(-1.80%) |
Oct 19, 2022 | 30.45 | 31.01 | 30.27 | 30.81 | 60,584 | +0.08(+0.25%) |
Oct 18, 2022 | 30.16 | 31.21 | 30.16 | 30.74 | 59,963 | +0.62(+2.06%) |
Oct 17, 2022 | 30.36 | 30.62 | 28.63 | 30.12 | 78,119 | -0.11(-0.38%) |
Oct 14, 2022 | 30.44 | 30.93 | 29.72 | 30.23 | 81,985 | -0.15(-0.50%) |
Oct 13, 2022 | 28.19 | 30.51 | 28.03 | 30.38 | 76,978 | +1.88(+6.60%) |
Oct 12, 2022 | 29.28 | 29.39 | 28.39 | 28.50 | 57,395 | -0.85(-2.89%) |
Oct 11, 2022 | 28.68 | 29.54 | 28.19 | 29.35 | 65,384 | +0.73(+2.57%) |
Oct 10, 2022 | 27.89 | 28.82 | 27.53 | 28.62 | 35,278 | +0.84(+3.02%) |
Oct 07, 2022 | 28.08 | 28.21 | 27.47 | 27.78 | 47,443 | -0.52(-1.82%) |
Oct 06, 2022 | 28.38 | 28.48 | 28.05 | 28.29 | 44,391 | -0.29(-1.00%) |
Oct 05, 2022 | 28.23 | 28.85 | 28.07 | 28.58 | 46,308 | -0.05(-0.17%) |
Oct 04, 2022 | 27.80 | 28.80 | 27.80 | 28.63 | 52,612 | +1.04(+3.77%) |