Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.43 | 29.49 | 28.72 | 28.98 | 3,009,347 | -0.47(-1.61%) |
Dec 29, 2022 | 29.67 | 29.80 | 29.39 | 29.46 | 3,087,797 | -0.04(-0.13%) |
Dec 28, 2022 | 29.91 | 30.10 | 29.44 | 29.50 | 2,260,696 | -0.39(-1.29%) |
Dec 27, 2022 | 29.71 | 29.96 | 29.56 | 29.88 | 1,412,222 | +0.22(+0.75%) |
Dec 23, 2022 | 29.23 | 29.67 | 29.18 | 29.66 | 2,200,103 | +0.37(+1.25%) |
Dec 22, 2022 | 29.43 | 29.45 | 28.75 | 29.29 | 2,251,919 | -0.21(-0.72%) |
Dec 21, 2022 | 29.08 | 29.51 | 28.99 | 29.51 | 1,975,667 | +0.54(+1.87%) |
Dec 20, 2022 | 28.95 | 29.09 | 28.79 | 28.96 | 1,893,762 | -0.01(-0.03%) |
Dec 19, 2022 | 28.95 | 29.27 | 28.77 | 28.97 | 3,010,735 | -0.03(-0.10%) |
Dec 16, 2022 | 29.34 | 29.35 | 28.59 | 29.00 | 6,403,440 | -0.60(-2.02%) |
Dec 15, 2022 | 29.78 | 29.89 | 29.41 | 29.60 | 3,974,833 | -0.31(-1.03%) |
Dec 14, 2022 | 30.01 | 30.29 | 29.76 | 29.91 | 3,512,519 | +0.04(+0.13%) |
Dec 13, 2022 | 30.31 | 30.42 | 29.55 | 29.87 | 5,286,020 | -0.10(-0.32%) |
Dec 12, 2022 | 29.58 | 29.98 | 29.29 | 29.97 | 2,984,497 | +0.54(+1.84%) |
Dec 09, 2022 | 29.21 | 29.65 | 29.18 | 29.43 | 3,235,025 | +0.10(+0.33%) |
Dec 08, 2022 | 29.38 | 29.51 | 29.18 | 29.33 | 3,829,727 | -0.04(-0.13%) |
Dec 07, 2022 | 29.65 | 29.81 | 29.36 | 29.37 | 3,614,731 | -0.42(-1.40%) |
Dec 06, 2022 | 29.45 | 29.81 | 29.34 | 29.79 | 3,878,620 | +0.36(+1.22%) |
Dec 05, 2022 | 29.38 | 29.59 | 29.32 | 29.43 | 2,780,733 | -0.21(-0.72%) |
Dec 02, 2022 | 29.67 | 29.80 | 29.28 | 29.64 | 3,539,137 | -0.35(-1.16%) |
Dec 01, 2022 | 30.24 | 30.46 | 29.80 | 29.99 | 4,894,269 | -0.08(-0.26%) |
Nov 30, 2022 | 29.42 | 30.13 | 29.21 | 30.07 | 5,266,464 | +0.51(+1.73%) |
Nov 29, 2022 | 29.64 | 29.65 | 29.32 | 29.55 | 2,540,783 | -0.27(-0.91%) |
Nov 28, 2022 | 29.77 | 29.93 | 29.51 | 29.82 | 2,882,718 | -0.17(-0.58%) |
Nov 25, 2022 | 29.85 | 30.14 | 29.85 | 30.00 | 1,097,340 | +0.22(+0.75%) |
Nov 23, 2022 | 29.36 | 29.81 | 29.34 | 29.78 | 3,664,562 | +0.35(+1.18%) |
Nov 22, 2022 | 28.99 | 29.46 | 28.99 | 29.43 | 3,892,078 | +0.53(+1.84%) |
Nov 21, 2022 | 28.67 | 28.99 | 28.50 | 28.90 | 3,247,608 | +0.22(+0.78%) |
Nov 18, 2022 | 28.50 | 28.79 | 28.37 | 28.67 | 3,976,629 | +0.46(+1.64%) |
Nov 17, 2022 | 28.18 | 28.24 | 27.77 | 28.21 | 2,999,732 | -0.24(-0.85%) |
Nov 16, 2022 | 28.00 | 28.64 | 28.00 | 28.45 | 2,904,944 | +0.47(+1.69%) |
Nov 15, 2022 | 28.16 | 28.29 | 27.58 | 27.98 | 3,146,717 | +0.00(+0.00%) |
Nov 14, 2022 | 27.98 | 28.42 | 27.90 | 27.98 | 5,198,139 | +0.00(+0.00%) |
Nov 11, 2022 | 28.22 | 28.36 | 27.59 | 27.98 | 4,367,220 | -0.26(-0.92%) |
Nov 10, 2022 | 28.07 | 28.39 | 27.60 | 28.24 | 3,806,866 | +1.16(+4.29%) |
Nov 09, 2022 | 26.90 | 27.18 | 26.84 | 27.08 | 5,669,210 | +0.04(+0.14%) |
Nov 08, 2022 | 26.87 | 27.26 | 26.74 | 27.04 | 3,754,857 | +0.23(+0.86%) |
Nov 07, 2022 | 27.37 | 27.37 | 26.33 | 26.81 | 4,198,480 | -0.55(-2.00%) |
Nov 04, 2022 | 26.94 | 27.45 | 26.82 | 27.35 | 4,698,876 | +0.45(+1.68%) |
Nov 03, 2022 | 26.71 | 27.15 | 26.52 | 26.90 | 4,221,125 | -0.10(-0.36%) |
Nov 02, 2022 | 27.15 | 26.97 | 27.00 | 4,966,748 | -0.23(-0.85%) | |
Nov 01, 2022 | 27.60 | 27.93 | 26.98 | 27.23 | 5,971,904 | -0.25(-0.91%) |
Oct 31, 2022 | 27.66 | 27.74 | 27.30 | 27.48 | 4,655,765 | -0.19(-0.69%) |
Oct 28, 2022 | 26.96 | 27.68 | 26.96 | 27.67 | 2,918,733 | +0.79(+2.93%) |
Oct 27, 2022 | 26.79 | 27.14 | 26.74 | 26.88 | 2,950,140 | +0.37(+1.41%) |
Oct 26, 2022 | 26.73 | 26.82 | 26.46 | 26.51 | 3,261,127 | -0.05(-0.18%) |
Oct 25, 2022 | 26.12 | 26.72 | 26.12 | 26.56 | 3,702,312 | +0.42(+1.62%) |
Oct 24, 2022 | 26.15 | 26.32 | 25.82 | 26.13 | 4,192,915 | +0.19(+0.74%) |
Oct 21, 2022 | 25.65 | 26.07 | 25.46 | 25.94 | 4,639,106 | +0.39(+1.54%) |
Oct 20, 2022 | 25.88 | 25.97 | 25.35 | 25.55 | 6,911,262 | -0.38(-1.48%) |
Oct 19, 2022 | 25.55 | 26.05 | 25.50 | 25.93 | 6,313,233 | +0.04(+0.15%) |
Oct 18, 2022 | 25.64 | 25.93 | 25.52 | 25.89 | 6,737,353 | +0.68(+2.70%) |
Oct 17, 2022 | 25.19 | 25.59 | 25.14 | 25.21 | 4,610,565 | +0.36(+1.43%) |
Oct 14, 2022 | 25.24 | 25.35 | 24.61 | 24.86 | 5,479,827 | -0.16(-0.65%) |
Oct 13, 2022 | 24.26 | 25.14 | 24.04 | 25.02 | 7,619,839 | +0.48(+1.96%) |
Oct 12, 2022 | 25.51 | 25.52 | 24.52 | 24.54 | 7,188,342 | -1.01(-3.95%) |
Oct 11, 2022 | 25.56 | 25.91 | 25.39 | 25.55 | 5,061,779 | -0.10(-0.37%) |
Oct 10, 2022 | 25.83 | 26.05 | 25.57 | 25.64 | 4,667,682 | -0.11(-0.41%) |
Oct 07, 2022 | 26.23 | 26.29 | 25.56 | 25.75 | 5,869,857 | -0.51(-1.94%) |
Oct 06, 2022 | 27.57 | 27.65 | 26.24 | 26.26 | 7,869,616 | -1.41(-5.10%) |
Oct 05, 2022 | 27.79 | 27.89 | 27.36 | 27.67 | 4,963,087 | -0.60(-2.11%) |
Oct 04, 2022 | 27.82 | 28.35 | 27.70 | 28.27 | 3,732,826 | +0.57(+2.05%) |