Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.22 | 29.28 | 28.52 | 28.78 | 3,030,630 | -0.47(-1.61%) |
Dec 29, 2022 | 29.46 | 29.59 | 29.19 | 29.25 | 3,109,635 | -0.04(-0.13%) |
Dec 28, 2022 | 29.70 | 29.89 | 29.23 | 29.29 | 2,276,685 | -0.38(-1.29%) |
Dec 27, 2022 | 29.50 | 29.75 | 29.36 | 29.67 | 1,422,210 | +0.22(+0.75%) |
Dec 23, 2022 | 29.03 | 29.46 | 28.97 | 29.45 | 2,215,663 | +0.36(+1.25%) |
Dec 22, 2022 | 29.22 | 29.24 | 28.55 | 29.09 | 2,267,845 | -0.21(-0.72%) |
Dec 21, 2022 | 28.88 | 29.30 | 28.79 | 29.30 | 1,989,639 | +0.54(+1.87%) |
Dec 20, 2022 | 28.74 | 28.89 | 28.59 | 28.76 | 1,907,155 | -0.01(-0.03%) |
Dec 19, 2022 | 28.74 | 29.07 | 28.57 | 28.77 | 3,032,028 | -0.03(-0.10%) |
Dec 16, 2022 | 29.14 | 29.14 | 28.39 | 28.80 | 6,448,728 | -0.60(-2.02%) |
Dec 15, 2022 | 29.57 | 29.68 | 29.21 | 29.39 | 4,002,945 | -0.31(-1.03%) |
Dec 14, 2022 | 29.80 | 30.08 | 29.55 | 29.70 | 3,537,361 | +0.04(+0.13%) |
Dec 13, 2022 | 30.09 | 30.21 | 29.34 | 29.66 | 5,323,405 | -0.10(-0.32%) |
Dec 12, 2022 | 29.38 | 29.77 | 29.09 | 29.76 | 3,005,605 | +0.54(+1.84%) |
Dec 09, 2022 | 29.00 | 29.44 | 28.97 | 29.22 | 3,257,905 | +0.10(+0.33%) |
Dec 08, 2022 | 29.17 | 29.30 | 28.97 | 29.13 | 3,856,812 | -0.04(-0.13%) |
Dec 07, 2022 | 29.44 | 29.60 | 29.15 | 29.16 | 3,640,295 | -0.41(-1.40%) |
Dec 06, 2022 | 29.24 | 29.61 | 29.13 | 29.58 | 3,906,051 | +0.36(+1.22%) |
Dec 05, 2022 | 29.17 | 29.38 | 29.12 | 29.22 | 2,800,400 | -0.21(-0.72%) |
Dec 02, 2022 | 29.46 | 29.59 | 29.08 | 29.43 | 3,564,167 | -0.35(-1.16%) |
Dec 01, 2022 | 30.03 | 30.25 | 29.59 | 29.78 | 4,928,883 | -0.08(-0.26%) |
Nov 30, 2022 | 29.21 | 29.92 | 29.01 | 29.86 | 5,303,710 | +0.51(+1.73%) |
Nov 29, 2022 | 29.43 | 29.44 | 29.12 | 29.35 | 2,558,753 | -0.27(-0.91%) |
Nov 28, 2022 | 29.56 | 29.72 | 29.30 | 29.62 | 2,903,106 | -0.17(-0.58%) |
Nov 25, 2022 | 29.64 | 29.93 | 29.64 | 29.79 | 1,105,101 | +0.22(+0.75%) |
Nov 23, 2022 | 29.15 | 29.60 | 29.13 | 29.57 | 3,690,479 | +0.35(+1.18%) |
Nov 22, 2022 | 28.79 | 29.25 | 28.79 | 29.22 | 3,919,604 | +0.53(+1.84%) |
Nov 21, 2022 | 28.47 | 28.79 | 28.30 | 28.69 | 3,270,576 | +0.22(+0.78%) |
Nov 18, 2022 | 28.30 | 28.59 | 28.18 | 28.47 | 4,004,753 | +0.46(+1.64%) |
Nov 17, 2022 | 27.98 | 28.04 | 27.57 | 28.01 | 3,020,947 | -0.24(-0.85%) |
Nov 16, 2022 | 27.80 | 28.44 | 27.80 | 28.25 | 2,925,489 | +0.47(+1.69%) |
Nov 15, 2022 | 27.96 | 28.09 | 27.38 | 27.78 | 3,168,972 | +0.00(+0.00%) |
Nov 14, 2022 | 27.78 | 28.22 | 27.71 | 27.78 | 5,234,902 | +0.00(+0.00%) |
Nov 11, 2022 | 28.02 | 28.16 | 27.40 | 27.78 | 4,398,106 | -0.26(-0.92%) |
Nov 10, 2022 | 27.87 | 28.19 | 27.41 | 28.04 | 3,833,790 | +1.15(+4.29%) |
Nov 09, 2022 | 26.71 | 26.99 | 26.65 | 26.89 | 5,709,305 | +0.04(+0.14%) |
Nov 08, 2022 | 26.69 | 27.07 | 26.55 | 26.85 | 3,781,413 | +0.23(+0.86%) |
Nov 07, 2022 | 27.18 | 27.18 | 26.14 | 26.62 | 4,228,173 | -0.54(-2.00%) |
Nov 04, 2022 | 26.75 | 27.26 | 26.63 | 27.16 | 4,732,109 | +0.45(+1.68%) |
Nov 03, 2022 | 26.52 | 26.96 | 26.33 | 26.71 | 4,250,979 | -0.10(-0.36%) |
Nov 02, 2022 | 26.96 | 26.79 | 26.81 | 5,001,875 | -0.23(-0.85%) | |
Nov 01, 2022 | 27.41 | 27.73 | 26.79 | 27.04 | 6,014,140 | -0.25(-0.91%) |
Oct 31, 2022 | 27.47 | 27.54 | 27.11 | 27.29 | 4,688,693 | -0.19(-0.69%) |
Oct 28, 2022 | 26.77 | 27.49 | 26.77 | 27.48 | 2,939,375 | +0.78(+2.93%) |
Oct 27, 2022 | 26.60 | 26.95 | 26.55 | 26.69 | 2,971,005 | +0.37(+1.41%) |
Oct 26, 2022 | 26.54 | 26.63 | 26.28 | 26.32 | 3,284,191 | -0.05(-0.18%) |
Oct 25, 2022 | 25.94 | 26.53 | 25.94 | 26.37 | 3,728,496 | +0.42(+1.62%) |
Oct 24, 2022 | 25.97 | 26.14 | 25.64 | 25.95 | 4,222,569 | +0.19(+0.74%) |
Oct 21, 2022 | 25.47 | 25.89 | 25.28 | 25.76 | 4,671,915 | +0.39(+1.54%) |
Oct 20, 2022 | 25.70 | 25.79 | 25.17 | 25.37 | 6,960,141 | -0.38(-1.48%) |
Oct 19, 2022 | 25.37 | 25.87 | 25.32 | 25.75 | 6,357,883 | +0.04(+0.15%) |
Oct 18, 2022 | 25.45 | 25.75 | 25.34 | 25.71 | 6,785,003 | +0.68(+2.70%) |
Oct 17, 2022 | 25.02 | 25.41 | 24.96 | 25.04 | 4,643,173 | +0.35(+1.43%) |
Oct 14, 2022 | 25.06 | 25.17 | 24.44 | 24.68 | 5,518,583 | -0.16(-0.65%) |
Oct 13, 2022 | 24.09 | 24.96 | 23.87 | 24.84 | 7,673,729 | +0.48(+1.96%) |
Oct 12, 2022 | 25.33 | 25.34 | 24.35 | 24.37 | 7,239,180 | -1.00(-3.95%) |
Oct 11, 2022 | 25.38 | 25.73 | 25.21 | 25.37 | 5,097,578 | -0.10(-0.37%) |
Oct 10, 2022 | 25.65 | 25.87 | 25.39 | 25.46 | 4,700,694 | -0.10(-0.41%) |
Oct 07, 2022 | 26.05 | 26.10 | 25.38 | 25.57 | 5,911,371 | -0.51(-1.94%) |
Oct 06, 2022 | 27.37 | 27.46 | 26.06 | 26.07 | 7,925,273 | -1.40(-5.10%) |
Oct 05, 2022 | 27.59 | 27.70 | 27.17 | 27.48 | 4,998,188 | -0.59(-2.11%) |
Oct 04, 2022 | 27.63 | 28.15 | 27.50 | 28.07 | 3,759,226 | +0.56(+2.05%) |