Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.04 | 26.58 | 25.96 | 26.51 | 7,349,334 | +0.28(+1.08%) |
Dec 29, 2022 | 25.80 | 26.42 | 25.71 | 26.22 | 6,260,634 | +0.20(+0.75%) |
Dec 28, 2022 | 26.83 | 26.88 | 25.96 | 26.03 | 8,068,641 | -1.05(-3.87%) |
Dec 27, 2022 | 27.10 | 27.25 | 26.84 | 27.08 | 7,009,970 | +0.21(+0.77%) |
Dec 23, 2022 | 26.57 | 26.94 | 26.30 | 26.87 | 9,599,841 | +0.72(+2.77%) |
Dec 22, 2022 | 27.13 | 27.20 | 25.48 | 26.15 | 9,945,115 | -1.02(-3.75%) |
Dec 21, 2022 | 27.25 | 27.36 | 26.75 | 27.16 | 8,379,287 | +0.58(+2.17%) |
Dec 20, 2022 | 26.46 | 27.04 | 26.42 | 26.59 | 12,752,992 | +0.12(+0.44%) |
Dec 19, 2022 | 27.04 | 27.28 | 26.26 | 26.47 | 10,296,239 | -0.29(-1.10%) |
Dec 16, 2022 | 26.57 | 26.91 | 26.17 | 26.76 | 30,369,470 | -0.52(-1.90%) |
Dec 15, 2022 | 26.67 | 27.34 | 26.53 | 27.28 | 14,563,114 | +0.38(+1.42%) |
Dec 14, 2022 | 27.45 | 27.68 | 26.64 | 26.90 | 13,430,121 | -0.21(-0.76%) |
Dec 13, 2022 | 27.42 | 27.59 | 26.68 | 27.11 | 12,755,894 | +0.49(+1.84%) |
Dec 12, 2022 | 25.78 | 26.78 | 25.69 | 26.62 | 12,760,070 | +0.99(+3.86%) |
Dec 09, 2022 | 26.20 | 26.49 | 25.62 | 25.63 | 11,172,254 | -0.66(-2.50%) |
Dec 08, 2022 | 27.59 | 27.73 | 26.19 | 26.28 | 10,471,039 | -0.56(-2.08%) |
Dec 07, 2022 | 26.98 | 27.32 | 26.48 | 26.84 | 11,080,383 | -0.04(-0.15%) |
Dec 06, 2022 | 27.69 | 28.26 | 26.62 | 26.88 | 13,040,779 | -1.05(-3.75%) |
Dec 05, 2022 | 29.73 | 30.02 | 27.70 | 27.93 | 11,551,319 | -1.19(-4.10%) |
Dec 02, 2022 | 29.28 | 29.82 | 28.73 | 29.12 | 11,228,876 | -0.34(-1.16%) |
Dec 01, 2022 | 30.32 | 30.43 | 29.42 | 29.47 | 9,620,352 | -0.53(-1.76%) |
Nov 30, 2022 | 30.35 | 30.45 | 29.54 | 29.99 | 12,192,421 | +0.27(+0.92%) |
Nov 29, 2022 | 29.62 | 30.05 | 29.39 | 29.72 | 7,711,720 | +0.53(+1.81%) |
Nov 28, 2022 | 28.69 | 29.48 | 28.47 | 29.19 | 9,398,213 | -0.56(-1.88%) |
Nov 25, 2022 | 30.16 | 30.21 | 29.67 | 29.75 | 3,488,613 | -0.26(-0.88%) |
Nov 23, 2022 | 29.88 | 30.31 | 29.57 | 30.01 | 6,169,191 | -0.53(-1.73%) |
Nov 22, 2022 | 30.02 | 30.63 | 29.78 | 30.54 | 9,425,292 | +1.13(+3.83%) |
Nov 21, 2022 | 29.22 | 29.46 | 27.75 | 29.42 | 14,389,180 | -0.74(-2.47%) |
Nov 18, 2022 | 29.80 | 30.31 | 29.16 | 30.16 | 9,511,924 | -0.49(-1.60%) |
Nov 17, 2022 | 30.25 | 30.68 | 29.76 | 30.65 | 8,931,789 | -0.15(-0.48%) |
Nov 16, 2022 | 31.76 | 31.93 | 30.58 | 30.80 | 8,746,128 | -1.46(-4.52%) |
Nov 15, 2022 | 31.98 | 32.42 | 31.54 | 32.26 | 10,498,365 | +0.52(+1.64%) |
Nov 14, 2022 | 31.89 | 32.41 | 31.72 | 31.74 | 11,938,614 | -0.37(-1.16%) |
Nov 11, 2022 | 31.74 | 32.28 | 31.55 | 32.11 | 16,657,725 | +1.25(+4.05%) |
Nov 10, 2022 | 30.70 | 30.94 | 29.93 | 30.86 | 10,005,617 | +0.95(+3.17%) |
Nov 09, 2022 | 31.36 | 31.47 | 29.81 | 29.91 | 16,683,085 | -2.05(-6.42%) |
Nov 08, 2022 | 32.15 | 32.18 | 31.28 | 31.96 | 14,809,182 | -0.29(-0.91%) |
Nov 07, 2022 | 31.56 | 32.64 | 31.46 | 32.25 | 13,397,854 | +0.98(+3.12%) |
Nov 04, 2022 | 31.44 | 31.81 | 30.81 | 31.28 | 18,490,374 | +0.60(+1.94%) |
Nov 03, 2022 | 28.79 | 30.83 | 28.61 | 30.68 | 17,199,276 | +1.62(+5.58%) |
Nov 02, 2022 | 30.08 | 28.86 | 29.06 | 15,364,272 | -1.14(-3.78%) | |
Nov 01, 2022 | 30.35 | 30.43 | 29.95 | 30.20 | 11,015,491 | +0.47(+1.58%) |
Oct 31, 2022 | 29.11 | 30.13 | 28.94 | 29.74 | 11,033,472 | +0.28(+0.96%) |
Oct 28, 2022 | 30.27 | 30.44 | 28.82 | 29.45 | 11,209,375 | -0.35(-1.18%) |
Oct 27, 2022 | 30.22 | 30.55 | 29.74 | 29.80 | 13,263,131 | +0.33(+1.13%) |
Oct 26, 2022 | 29.25 | 30.10 | 29.18 | 29.47 | 11,803,403 | +0.52(+1.79%) |
Oct 25, 2022 | 28.63 | 29.04 | 28.43 | 28.95 | 9,709,503 | +0.18(+0.61%) |
Oct 24, 2022 | 28.49 | 29.00 | 28.23 | 28.78 | 9,743,129 | +0.31(+1.10%) |
Oct 21, 2022 | 27.83 | 28.48 | 27.66 | 28.47 | 12,809,628 | +0.90(+3.26%) |
Oct 20, 2022 | 28.03 | 28.49 | 27.44 | 27.57 | 11,544,094 | -0.12(-0.42%) |
Oct 19, 2022 | 26.92 | 28.01 | 26.73 | 27.68 | 12,229,916 | +0.77(+2.87%) |
Oct 18, 2022 | 26.85 | 27.24 | 26.19 | 26.91 | 12,920,170 | +0.41(+1.55%) |
Oct 17, 2022 | 26.98 | 27.47 | 26.22 | 26.50 | 15,903,588 | +0.09(+0.33%) |
Oct 14, 2022 | 27.25 | 27.86 | 26.37 | 26.41 | 11,446,061 | -1.25(-4.52%) |
Oct 13, 2022 | 26.31 | 27.96 | 26.28 | 27.66 | 14,048,791 | +0.87(+3.24%) |
Oct 12, 2022 | 26.27 | 27.02 | 25.96 | 26.80 | 10,766,609 | +0.39(+1.48%) |
Oct 11, 2022 | 26.11 | 27.05 | 25.94 | 26.41 | 11,736,210 | -0.47(-1.74%) |
Oct 10, 2022 | 27.23 | 27.94 | 26.60 | 26.87 | 15,168,373 | -0.41(-1.50%) |
Oct 07, 2022 | 27.64 | 28.23 | 26.98 | 27.28 | 19,000,884 | -0.30(-1.10%) |
Oct 06, 2022 | 26.29 | 27.66 | 26.16 | 27.59 | 17,180,724 | +1.04(+3.90%) |
Oct 05, 2022 | 25.90 | 26.70 | 25.51 | 26.55 | 16,821,186 | +0.67(+2.60%) |
Oct 04, 2022 | 25.09 | 25.88 | 24.76 | 25.88 | 14,421,033 | +1.49(+6.13%) |