Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.12 | 27.39 | 26.82 | 27.10 | 652,617 | -0.44(-1.60%) |
Dec 29, 2022 | 27.48 | 28.02 | 27.27 | 27.53 | 423,642 | +0.08(+0.30%) |
Dec 28, 2022 | 28.16 | 28.18 | 26.95 | 27.45 | 756,569 | -1.55(-5.34%) |
Dec 27, 2022 | 28.80 | 29.47 | 28.69 | 29.00 | 464,333 | +0.41(+1.45%) |
Dec 23, 2022 | 28.31 | 28.74 | 27.94 | 28.59 | 511,179 | +0.32(+1.11%) |
Dec 22, 2022 | 28.56 | 29.05 | 27.87 | 28.27 | 355,354 | -0.76(-2.63%) |
Dec 21, 2022 | 28.95 | 29.30 | 28.19 | 29.03 | 450,744 | +0.59(+2.07%) |
Dec 20, 2022 | 27.89 | 28.80 | 27.66 | 28.45 | 454,449 | +0.68(+2.45%) |
Dec 19, 2022 | 28.74 | 28.74 | 27.67 | 27.77 | 669,922 | -1.00(-3.49%) |
Dec 16, 2022 | 28.81 | 29.09 | 28.53 | 28.77 | 492,956 | -0.51(-1.75%) |
Dec 15, 2022 | 28.77 | 29.51 | 28.67 | 29.28 | 405,145 | +0.27(+0.91%) |
Dec 14, 2022 | 30.16 | 30.25 | 29.00 | 29.02 | 553,436 | -1.16(-3.85%) |
Dec 13, 2022 | 30.93 | 30.93 | 29.77 | 30.18 | 653,646 | +0.39(+1.31%) |
Dec 12, 2022 | 29.59 | 29.98 | 29.36 | 29.79 | 510,814 | +1.19(+4.17%) |
Dec 09, 2022 | 28.70 | 28.99 | 28.51 | 28.60 | 333,893 | -0.02(-0.09%) |
Dec 08, 2022 | 29.23 | 29.30 | 28.48 | 28.62 | 429,904 | +0.12(+0.44%) |
Dec 07, 2022 | 28.73 | 29.23 | 28.26 | 28.50 | 585,729 | -0.21(-0.72%) |
Dec 06, 2022 | 30.10 | 30.26 | 28.31 | 28.70 | 838,117 | -1.38(-4.60%) |
Dec 05, 2022 | 30.46 | 30.99 | 29.86 | 30.09 | 570,545 | -0.12(-0.38%) |
Dec 02, 2022 | 29.70 | 30.26 | 29.66 | 30.20 | 676,729 | -0.63(-2.04%) |
Dec 01, 2022 | 31.48 | 31.70 | 30.56 | 30.83 | 865,674 | -0.35(-1.12%) |
Nov 30, 2022 | 30.96 | 31.36 | 30.42 | 31.18 | 850,735 | +0.98(+3.24%) |
Nov 29, 2022 | 29.48 | 30.43 | 29.43 | 30.20 | 828,301 | +0.89(+3.02%) |
Nov 28, 2022 | 29.24 | 29.73 | 28.81 | 29.32 | 782,060 | -0.58(-1.93%) |
Nov 25, 2022 | 30.11 | 30.63 | 29.68 | 29.89 | 953,279 | -0.93(-3.03%) |
Nov 23, 2022 | 29.41 | 30.85 | 29.40 | 30.83 | 1,545,848 | +1.94(+6.72%) |
Nov 22, 2022 | 28.08 | 29.28 | 27.62 | 28.89 | 976,067 | +0.91(+3.25%) |
Nov 21, 2022 | 27.26 | 28.08 | 26.81 | 27.98 | 933,898 | +0.93(+3.42%) |
Nov 18, 2022 | 26.76 | 27.67 | 26.52 | 27.05 | 1,115,369 | -0.24(-0.86%) |
Nov 17, 2022 | 25.94 | 27.29 | 25.79 | 27.29 | 953,140 | +1.17(+4.48%) |
Nov 16, 2022 | 26.36 | 26.64 | 25.59 | 26.12 | 1,206,327 | -0.89(-3.31%) |
Nov 15, 2022 | 27.21 | 27.36 | 25.80 | 27.01 | 2,195,714 | -1.28(-4.53%) |
Nov 14, 2022 | 27.54 | 28.77 | 27.47 | 28.29 | 1,105,153 | +0.67(+2.44%) |
Nov 11, 2022 | 27.91 | 28.32 | 27.24 | 27.62 | 580,444 | -0.26(-0.93%) |
Nov 10, 2022 | 26.99 | 27.90 | 26.63 | 27.88 | 747,047 | +1.41(+5.31%) |
Nov 09, 2022 | 28.14 | 28.15 | 26.33 | 26.48 | 700,053 | -1.67(-5.94%) |
Nov 08, 2022 | 27.94 | 28.77 | 27.77 | 28.15 | 705,227 | -0.07(-0.26%) |
Nov 07, 2022 | 27.60 | 28.50 | 27.57 | 28.22 | 1,092,500 | +1.06(+3.92%) |
Nov 04, 2022 | 27.26 | 27.66 | 26.59 | 27.16 | 661,477 | +0.41(+1.55%) |
Nov 03, 2022 | 26.11 | 26.88 | 26.01 | 26.74 | 448,714 | +0.53(+2.01%) |
Nov 02, 2022 | 26.60 | 27.02 | 26.07 | 26.22 | 974,876 | +0.35(+1.35%) |
Nov 01, 2022 | 26.11 | 26.11 | 25.58 | 25.87 | 560,815 | +0.49(+1.92%) |
Oct 31, 2022 | 24.73 | 25.70 | 24.69 | 25.38 | 800,071 | +0.37(+1.46%) |
Oct 28, 2022 | 25.45 | 25.57 | 24.61 | 25.01 | 1,153,042 | -1.27(-4.82%) |
Oct 27, 2022 | 26.68 | 26.84 | 25.76 | 26.28 | 797,402 | -0.55(-2.06%) |
Oct 26, 2022 | 27.08 | 27.34 | 26.60 | 26.83 | 1,019,229 | -1.15(-4.12%) |
Oct 25, 2022 | 26.27 | 28.07 | 26.27 | 27.99 | 1,171,699 | +1.82(+6.95%) |
Oct 24, 2022 | 25.58 | 26.47 | 25.02 | 26.17 | 1,148,811 | +1.17(+4.68%) |
Oct 21, 2022 | 24.91 | 25.12 | 24.58 | 25.00 | 243,043 | +0.28(+1.12%) |
Oct 20, 2022 | 24.89 | 25.27 | 24.47 | 24.72 | 345,416 | -0.04(-0.16%) |
Oct 19, 2022 | 24.93 | 25.18 | 24.62 | 24.76 | 294,689 | -0.80(-3.11%) |
Oct 18, 2022 | 26.06 | 26.22 | 24.99 | 25.56 | 460,212 | -0.11(-0.44%) |
Oct 17, 2022 | 25.43 | 25.90 | 25.31 | 25.67 | 490,147 | +1.10(+4.46%) |
Oct 14, 2022 | 24.77 | 24.93 | 24.46 | 24.58 | 295,926 | -0.28(-1.14%) |
Oct 13, 2022 | 23.88 | 25.10 | 23.68 | 24.86 | 491,461 | +0.68(+2.82%) |
Oct 12, 2022 | 23.84 | 24.35 | 23.50 | 24.18 | 269,612 | +0.57(+2.41%) |
Oct 11, 2022 | 23.77 | 24.00 | 23.12 | 23.61 | 651,832 | -0.42(-1.76%) |
Oct 10, 2022 | 24.48 | 24.67 | 23.97 | 24.03 | 322,798 | -0.51(-2.08%) |
Oct 07, 2022 | 24.29 | 25.12 | 24.19 | 24.54 | 644,351 | +0.26(+1.07%) |
Oct 06, 2022 | 24.47 | 25.05 | 24.19 | 24.28 | 490,388 | -0.44(-1.77%) |
Oct 05, 2022 | 24.61 | 25.17 | 24.08 | 24.72 | 721,598 | -0.89(-3.46%) |
Oct 04, 2022 | 25.83 | 26.01 | 25.13 | 25.61 | 861,555 | -0.44(-1.68%) |