Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.85 | 28.11 | 27.46 | 27.85 | 3,631,038 | -0.36(-1.29%) |
Dec 29, 2022 | 27.40 | 28.32 | 27.35 | 28.22 | 2,988,447 | +1.13(+4.17%) |
Dec 28, 2022 | 27.44 | 27.68 | 26.89 | 27.09 | 3,892,499 | -0.45(-1.63%) |
Dec 27, 2022 | 27.87 | 28.05 | 27.51 | 27.54 | 3,962,327 | -0.34(-1.21%) |
Dec 23, 2022 | 27.49 | 27.89 | 27.25 | 27.87 | 2,942,067 | +0.33(+1.19%) |
Dec 22, 2022 | 27.40 | 27.88 | 26.87 | 27.54 | 2,744,702 | -0.21(-0.77%) |
Dec 21, 2022 | 27.20 | 27.78 | 27.20 | 27.76 | 1,796,646 | +1.03(+3.84%) |
Dec 20, 2022 | 26.50 | 26.90 | 26.40 | 26.73 | 1,458,063 | +0.12(+0.46%) |
Dec 19, 2022 | 27.36 | 27.56 | 26.15 | 26.61 | 3,297,442 | -0.91(-3.32%) |
Dec 16, 2022 | 27.41 | 27.66 | 26.92 | 27.53 | 4,774,997 | -0.36(-1.31%) |
Dec 15, 2022 | 27.77 | 27.93 | 27.37 | 27.89 | 3,389,155 | -0.41(-1.45%) |
Dec 14, 2022 | 28.84 | 29.20 | 27.99 | 28.30 | 3,082,574 | -0.75(-2.57%) |
Dec 13, 2022 | 29.61 | 29.78 | 28.47 | 29.05 | 4,632,742 | +0.85(+3.01%) |
Dec 12, 2022 | 27.34 | 28.22 | 27.28 | 28.20 | 3,001,001 | +0.62(+2.23%) |
Dec 09, 2022 | 27.07 | 27.76 | 27.04 | 27.58 | 2,473,925 | +0.40(+1.48%) |
Dec 08, 2022 | 27.25 | 27.53 | 26.93 | 27.18 | 3,523,415 | +0.11(+0.41%) |
Dec 07, 2022 | 27.93 | 28.14 | 27.04 | 27.07 | 3,673,739 | -1.07(-3.81%) |
Dec 06, 2022 | 28.52 | 28.90 | 27.63 | 28.14 | 3,538,864 | -0.48(-1.66%) |
Dec 05, 2022 | 29.04 | 29.45 | 28.40 | 28.62 | 4,408,293 | -0.84(-2.85%) |
Dec 02, 2022 | 29.09 | 29.87 | 28.65 | 29.46 | 4,378,976 | -0.19(-0.63%) |
Dec 01, 2022 | 29.09 | 29.76 | 29.01 | 29.64 | 4,711,360 | +0.55(+1.89%) |
Nov 30, 2022 | 28.00 | 29.13 | 27.68 | 29.09 | 4,368,810 | +1.20(+4.32%) |
Nov 29, 2022 | 27.40 | 28.08 | 27.34 | 27.89 | 4,364,308 | +0.51(+1.87%) |
Nov 28, 2022 | 27.14 | 27.45 | 27.09 | 27.38 | 3,558,907 | -0.05(-0.17%) |
Nov 25, 2022 | 27.50 | 27.55 | 27.03 | 27.42 | 1,207,316 | -0.23(-0.84%) |
Nov 23, 2022 | 27.15 | 27.77 | 27.15 | 27.66 | 2,358,968 | +0.31(+1.13%) |
Nov 22, 2022 | 27.10 | 27.56 | 26.88 | 27.35 | 3,388,601 | +0.31(+1.14%) |
Nov 21, 2022 | 26.36 | 27.24 | 26.15 | 27.04 | 2,811,899 | +0.63(+2.40%) |
Nov 18, 2022 | 27.11 | 27.21 | 26.35 | 26.41 | 2,351,926 | -0.29(-1.08%) |
Nov 17, 2022 | 26.45 | 26.75 | 26.15 | 26.70 | 2,578,971 | -0.31(-1.16%) |
Nov 16, 2022 | 27.07 | 27.36 | 26.61 | 27.01 | 3,212,030 | -0.45(-1.65%) |
Nov 15, 2022 | 27.56 | 28.08 | 27.20 | 27.46 | 4,050,689 | +0.78(+2.94%) |
Nov 14, 2022 | 27.60 | 27.69 | 26.57 | 26.68 | 3,835,627 | -1.18(-4.24%) |
Nov 11, 2022 | 27.22 | 28.36 | 27.01 | 27.86 | 3,983,653 | +0.74(+2.72%) |
Nov 10, 2022 | 25.37 | 27.36 | 25.37 | 27.12 | 5,118,029 | +3.08(+12.83%) |
Nov 09, 2022 | 23.91 | 24.32 | 23.64 | 24.04 | 6,317,620 | +0.11(+0.46%) |
Nov 08, 2022 | 25.92 | 25.92 | 23.46 | 23.93 | 5,868,512 | -1.99(-7.69%) |
Nov 07, 2022 | 26.11 | 26.17 | 25.73 | 25.92 | 5,695,862 | +0.13(+0.50%) |
Nov 04, 2022 | 25.61 | 26.11 | 25.29 | 25.79 | 4,660,173 | +0.70(+2.80%) |
Nov 03, 2022 | 25.04 | 25.57 | 24.81 | 25.09 | 3,132,600 | -0.60(-2.34%) |
Nov 02, 2022 | 26.13 | 26.93 | 25.66 | 25.69 | 3,555,459 | -0.48(-1.83%) |
Nov 01, 2022 | 26.49 | 26.61 | 25.99 | 26.17 | 3,165,270 | +0.06(+0.25%) |
Oct 31, 2022 | 26.33 | 26.39 | 25.85 | 26.10 | 4,564,040 | -0.46(-1.74%) |
Oct 28, 2022 | 26.02 | 26.60 | 25.64 | 26.57 | 2,088,997 | +0.37(+1.41%) |
Oct 27, 2022 | 26.38 | 26.51 | 25.96 | 26.20 | 1,582,682 | +0.30(+1.14%) |
Oct 26, 2022 | 25.58 | 26.37 | 25.51 | 25.90 | 3,105,952 | +0.19(+0.75%) |
Oct 25, 2022 | 24.46 | 25.74 | 24.46 | 25.71 | 4,070,847 | +1.26(+5.13%) |
Oct 24, 2022 | 24.62 | 24.65 | 23.90 | 24.45 | 2,179,313 | +0.08(+0.34%) |
Oct 21, 2022 | 23.69 | 24.48 | 23.30 | 24.37 | 4,154,814 | +0.66(+2.80%) |
Oct 20, 2022 | 23.91 | 24.43 | 23.45 | 23.70 | 2,921,293 | -0.20(-0.85%) |
Oct 19, 2022 | 24.47 | 24.54 | 23.45 | 23.91 | 6,716,716 | -0.90(-3.65%) |
Oct 18, 2022 | 25.25 | 25.37 | 24.49 | 24.81 | 2,596,234 | +0.44(+1.82%) |
Oct 17, 2022 | 24.26 | 24.89 | 24.18 | 24.37 | 3,315,725 | +0.90(+3.81%) |
Oct 14, 2022 | 25.03 | 25.13 | 23.44 | 23.47 | 1,950,643 | -1.10(-4.47%) |
Oct 13, 2022 | 23.08 | 24.77 | 22.70 | 24.57 | 2,793,143 | +0.78(+3.26%) |
Oct 12, 2022 | 23.67 | 24.09 | 23.20 | 23.80 | 4,462,697 | -0.09(-0.39%) |
Oct 11, 2022 | 24.13 | 24.19 | 23.46 | 23.89 | 3,011,643 | -0.40(-1.63%) |
Oct 10, 2022 | 24.71 | 25.23 | 24.12 | 24.29 | 2,453,462 | -0.33(-1.35%) |
Oct 07, 2022 | 24.98 | 25.09 | 24.36 | 24.62 | 2,398,967 | -0.90(-3.51%) |
Oct 06, 2022 | 26.05 | 26.25 | 25.42 | 25.51 | 1,671,082 | -0.64(-2.44%) |
Oct 05, 2022 | 25.55 | 26.21 | 25.44 | 26.15 | 2,455,526 | -0.01(-0.04%) |
Oct 04, 2022 | 25.83 | 26.34 | 25.49 | 26.16 | 3,493,077 | +1.30(+5.24%) |