Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.72 | 26.93 | 26.56 | 26.86 | 1,306,813 | +0.07(+0.27%) |
Dec 29, 2022 | 26.52 | 26.88 | 26.35 | 26.79 | 930,550 | +0.34(+1.28%) |
Dec 28, 2022 | 26.31 | 26.62 | 26.17 | 26.45 | 1,157,974 | +0.18(+0.68%) |
Dec 27, 2022 | 26.34 | 26.51 | 26.06 | 26.27 | 923,870 | -0.04(-0.14%) |
Dec 23, 2022 | 26.52 | 26.90 | 26.15 | 26.31 | 1,180,335 | -0.26(-0.97%) |
Dec 22, 2022 | 27.32 | 27.74 | 26.00 | 26.56 | 2,013,172 | -0.96(-3.50%) |
Dec 21, 2022 | 27.44 | 27.99 | 27.38 | 27.53 | 1,259,928 | +0.41(+1.51%) |
Dec 20, 2022 | 26.61 | 27.16 | 26.54 | 27.12 | 1,006,845 | +0.53(+1.98%) |
Dec 19, 2022 | 26.39 | 26.72 | 26.33 | 26.59 | 1,147,665 | +0.28(+1.05%) |
Dec 16, 2022 | 26.53 | 26.77 | 26.25 | 26.31 | 3,646,519 | -0.30(-1.14%) |
Dec 15, 2022 | 26.62 | 27.20 | 26.07 | 26.62 | 2,257,980 | -0.20(-0.73%) |
Dec 14, 2022 | 27.21 | 27.43 | 26.72 | 26.81 | 1,254,163 | -0.39(-1.44%) |
Dec 13, 2022 | 28.13 | 28.22 | 26.93 | 27.21 | 1,711,134 | -0.45(-1.61%) |
Dec 12, 2022 | 27.56 | 27.85 | 27.28 | 27.65 | 999,652 | +0.19(+0.68%) |
Dec 09, 2022 | 27.51 | 27.75 | 27.42 | 27.46 | 515,188 | -0.21(-0.74%) |
Dec 08, 2022 | 28.03 | 28.14 | 27.56 | 27.67 | 754,424 | -0.22(-0.80%) |
Dec 07, 2022 | 27.84 | 28.20 | 27.50 | 27.89 | 1,363,968 | -0.10(-0.35%) |
Dec 06, 2022 | 28.24 | 28.45 | 27.73 | 27.99 | 864,850 | -0.27(-0.95%) |
Dec 05, 2022 | 30.01 | 30.01 | 27.85 | 28.26 | 1,169,377 | -1.99(-6.57%) |
Dec 02, 2022 | 29.78 | 30.33 | 29.78 | 30.25 | 763,324 | +0.16(+0.53%) |
Dec 01, 2022 | 30.43 | 30.61 | 29.91 | 30.09 | 586,338 | -0.28(-0.91%) |
Nov 30, 2022 | 29.82 | 30.41 | 29.27 | 30.36 | 927,945 | +0.53(+1.79%) |
Nov 29, 2022 | 29.83 | 29.93 | 29.63 | 29.83 | 592,853 | +0.08(+0.27%) |
Nov 28, 2022 | 30.14 | 30.20 | 29.60 | 29.75 | 536,848 | -0.55(-1.82%) |
Nov 25, 2022 | 30.25 | 30.40 | 30.08 | 30.30 | 600,036 | +0.20(+0.68%) |
Nov 23, 2022 | 30.16 | 30.28 | 29.99 | 30.09 | 796,401 | -0.14(-0.47%) |
Nov 22, 2022 | 30.34 | 30.46 | 30.12 | 30.24 | 948,961 | +0.02(+0.06%) |
Nov 21, 2022 | 30.22 | 30.40 | 30.07 | 30.22 | 469,546 | -0.03(-0.09%) |
Nov 18, 2022 | 30.41 | 30.51 | 29.78 | 30.25 | 796,474 | +0.38(+1.28%) |
Nov 17, 2022 | 29.67 | 30.05 | 29.47 | 29.86 | 637,569 | -0.16(-0.53%) |
Nov 16, 2022 | 30.47 | 30.66 | 29.94 | 30.02 | 1,202,188 | -0.56(-1.84%) |
Nov 15, 2022 | 30.95 | 31.29 | 30.40 | 30.58 | 1,253,269 | -0.11(-0.35%) |
Nov 14, 2022 | 30.89 | 31.21 | 30.68 | 30.69 | 629,467 | -0.41(-1.32%) |
Nov 11, 2022 | 31.44 | 31.67 | 30.99 | 31.10 | 708,817 | -0.25(-0.80%) |
Nov 10, 2022 | 30.59 | 31.40 | 30.55 | 31.35 | 811,007 | +1.37(+4.58%) |
Nov 09, 2022 | 29.89 | 30.21 | 29.79 | 29.98 | 642,598 | -0.23(-0.77%) |
Nov 08, 2022 | 30.20 | 30.67 | 30.07 | 30.21 | 675,713 | +0.01(+0.03%) |
Nov 07, 2022 | 30.46 | 30.67 | 30.03 | 30.20 | 889,515 | -0.19(-0.62%) |
Nov 04, 2022 | 30.06 | 30.41 | 29.86 | 30.39 | 1,048,347 | +0.62(+2.07%) |
Nov 03, 2022 | 29.34 | 29.87 | 29.04 | 29.77 | 1,190,707 | +0.21(+0.72%) |
Nov 02, 2022 | 29.88 | 30.34 | 29.40 | 29.56 | 1,330,874 | -0.58(-1.92%) |
Nov 01, 2022 | 29.86 | 30.50 | 29.83 | 30.14 | 1,167,310 | +0.30(+1.02%) |
Oct 31, 2022 | 29.76 | 30.16 | 29.73 | 29.84 | 1,314,065 | -0.08(-0.27%) |
Oct 28, 2022 | 29.10 | 29.92 | 28.85 | 29.92 | 1,370,882 | +1.05(+3.64%) |
Oct 27, 2022 | 28.78 | 29.07 | 28.45 | 28.86 | 965,974 | +0.29(+1.00%) |
Oct 26, 2022 | 28.38 | 28.84 | 28.29 | 28.58 | 1,853,611 | +0.56(+2.00%) |
Oct 25, 2022 | 27.54 | 28.08 | 27.45 | 28.02 | 986,352 | +0.29(+1.03%) |
Oct 24, 2022 | 28.00 | 28.00 | 27.51 | 27.73 | 835,946 | -0.04(-0.16%) |
Oct 21, 2022 | 27.31 | 27.92 | 26.96 | 27.78 | 1,319,952 | +0.75(+2.77%) |
Oct 20, 2022 | 26.68 | 27.68 | 26.37 | 27.03 | 1,427,136 | +0.39(+1.47%) |
Oct 19, 2022 | 27.10 | 27.36 | 26.27 | 26.64 | 1,362,843 | -0.67(-2.45%) |
Oct 18, 2022 | 27.56 | 27.75 | 27.01 | 27.30 | 1,180,325 | +0.05(+0.20%) |
Oct 17, 2022 | 26.98 | 27.35 | 26.78 | 27.25 | 1,334,346 | +0.70(+2.62%) |
Oct 14, 2022 | 27.09 | 27.39 | 26.51 | 26.56 | 1,247,939 | -0.25(-0.93%) |
Oct 13, 2022 | 25.52 | 26.88 | 25.31 | 26.80 | 1,864,340 | +0.98(+3.79%) |
Oct 12, 2022 | 26.09 | 26.29 | 25.81 | 25.83 | 1,552,980 | -0.32(-1.22%) |
Oct 11, 2022 | 25.84 | 26.51 | 25.68 | 26.14 | 1,834,800 | +0.33(+1.26%) |
Oct 10, 2022 | 25.95 | 26.22 | 25.61 | 25.82 | 893,768 | +0.13(+0.52%) |
Oct 07, 2022 | 26.50 | 26.50 | 25.67 | 25.68 | 759,814 | -0.94(-3.55%) |
Oct 06, 2022 | 26.56 | 26.92 | 26.35 | 26.63 | 1,045,967 | -0.15(-0.56%) |
Oct 05, 2022 | 26.54 | 26.82 | 26.28 | 26.78 | 1,095,990 | -0.13(-0.49%) |
Oct 04, 2022 | 26.20 | 27.12 | 26.20 | 26.91 | 1,025,992 | +1.03(+3.99%) |