Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.76 | 27.77 | 27.74 | 27.76 | 2,970,512 | -0.02(-0.07%) |
Dec 29, 2022 | 27.77 | 27.79 | 27.76 | 27.78 | 2,878,695 | +0.02(+0.07%) |
Dec 28, 2022 | 27.80 | 27.80 | 27.75 | 27.76 | 3,133,940 | +0.00(+0.00%) |
Dec 27, 2022 | 27.78 | 27.80 | 27.75 | 27.76 | 2,603,874 | -0.04(-0.14%) |
Dec 23, 2022 | 27.82 | 27.82 | 27.80 | 27.80 | 2,187,843 | -0.02(-0.07%) |
Dec 22, 2022 | 27.82 | 27.83 | 27.78 | 27.82 | 2,608,751 | +0.00(+0.00%) |
Dec 21, 2022 | 27.81 | 27.82 | 27.78 | 27.82 | 3,697,023 | +0.05(+0.17%) |
Dec 20, 2022 | 27.75 | 27.78 | 27.73 | 27.77 | 5,266,846 | -0.01(-0.03%) |
Dec 19, 2022 | 27.83 | 27.83 | 27.78 | 27.78 | 4,867,093 | -0.05(-0.17%) |
Dec 16, 2022 | 27.77 | 27.83 | 27.76 | 27.83 | 5,197,754 | +0.03(+0.10%) |
Dec 15, 2022 | 27.77 | 27.82 | 27.77 | 27.80 | 5,108,655 | +0.01(+0.03%) |
Dec 14, 2022 | 27.82 | 27.83 | 27.74 | 27.79 | 5,337,633 | +0.01(+0.03%) |
Dec 13, 2022 | 27.80 | 27.85 | 27.77 | 27.78 | 6,057,119 | +0.07(+0.24%) |
Dec 12, 2022 | 27.77 | 27.77 | 27.70 | 27.71 | 3,511,236 | -0.03(-0.10%) |
Dec 09, 2022 | 27.74 | 27.77 | 27.72 | 27.74 | 4,286,878 | +0.00(+0.00%) |
Dec 08, 2022 | 27.76 | 27.76 | 27.72 | 27.74 | 1,744,601 | -0.02(-0.07%) |
Dec 07, 2022 | 27.75 | 27.76 | 27.72 | 27.76 | 6,635,503 | +0.07(+0.24%) |
Dec 06, 2022 | 27.71 | 27.71 | 27.68 | 27.69 | 2,075,944 | +0.01(+0.03%) |
Dec 05, 2022 | 27.75 | 27.75 | 27.66 | 27.68 | 3,404,661 | -0.08(-0.31%) |
Dec 02, 2022 | 27.69 | 27.77 | 27.67 | 27.77 | 5,223,414 | +0.00(+0.00%) |
Dec 01, 2022 | 27.74 | 27.77 | 27.70 | 27.77 | 8,587,350 | +0.08(+0.30%) |
Nov 30, 2022 | 27.57 | 27.69 | 27.57 | 27.68 | 3,671,983 | +0.09(+0.34%) |
Nov 29, 2022 | 27.66 | 27.66 | 27.59 | 27.59 | 2,248,532 | -0.04(-0.14%) |
Nov 28, 2022 | 27.65 | 27.65 | 27.62 | 27.63 | 2,416,441 | -0.02(-0.07%) |
Nov 25, 2022 | 27.65 | 27.65 | 27.60 | 27.65 | 845,895 | +0.03(+0.10%) |
Nov 23, 2022 | 27.59 | 27.63 | 27.58 | 27.62 | 1,982,826 | +0.03(+0.10%) |
Nov 22, 2022 | 27.56 | 27.59 | 27.55 | 27.59 | 3,164,323 | +0.02(+0.07%) |
Nov 21, 2022 | 27.58 | 27.60 | 27.56 | 27.57 | 4,203,881 | +0.00(+0.00%) |
Nov 18, 2022 | 27.57 | 27.62 | 27.56 | 27.57 | 2,311,248 | -0.02(-0.07%) |
Nov 17, 2022 | 27.59 | 27.59 | 27.54 | 27.59 | 4,304,753 | -0.02(-0.07%) |
Nov 16, 2022 | 27.60 | 27.62 | 27.58 | 27.61 | 2,506,926 | +0.04(+0.14%) |
Nov 15, 2022 | 27.55 | 27.62 | 27.55 | 27.57 | 2,534,999 | +0.04(+0.14%) |
Nov 14, 2022 | 27.59 | 27.59 | 27.53 | 27.53 | 3,216,748 | -0.05(-0.17%) |
Nov 11, 2022 | 27.54 | 27.58 | 27.54 | 27.58 | 2,509,922 | +0.03(+0.10%) |
Nov 10, 2022 | 27.52 | 27.59 | 27.51 | 27.55 | 3,170,343 | +0.21(+0.76%) |
Nov 09, 2022 | 27.34 | 27.36 | 27.31 | 27.35 | 3,334,978 | +0.03(+0.10%) |
Nov 08, 2022 | 27.31 | 27.34 | 27.29 | 27.32 | 3,115,365 | +0.03(+0.10%) |
Nov 07, 2022 | 27.32 | 27.32 | 27.28 | 27.29 | 4,124,538 | -0.01(-0.03%) |
Nov 04, 2022 | 27.22 | 27.31 | 27.22 | 27.30 | 2,314,716 | +0.06(+0.21%) |
Nov 03, 2022 | 27.23 | 27.26 | 27.19 | 27.24 | 2,842,911 | -0.02(-0.07%) |
Nov 02, 2022 | 27.31 | 27.38 | 27.25 | 27.26 | 4,368,815 | -0.04(-0.14%) |
Nov 01, 2022 | 27.36 | 27.36 | 27.29 | 27.30 | 5,024,398 | -0.02(-0.06%) |
Oct 31, 2022 | 27.35 | 27.35 | 27.30 | 27.32 | 3,068,734 | -0.04(-0.14%) |
Oct 28, 2022 | 27.37 | 27.37 | 27.32 | 27.35 | 4,205,819 | -0.01(-0.03%) |
Oct 27, 2022 | 27.34 | 27.38 | 27.32 | 27.36 | 3,004,271 | +0.06(+0.21%) |
Oct 26, 2022 | 27.30 | 27.34 | 27.28 | 27.31 | 2,152,543 | +0.01(+0.03%) |
Oct 25, 2022 | 27.30 | 27.33 | 27.27 | 27.30 | 3,336,808 | +0.05(+0.17%) |
Oct 24, 2022 | 27.26 | 27.29 | 27.22 | 27.25 | 3,765,802 | +0.00(+0.00%) |
Oct 21, 2022 | 27.17 | 27.26 | 27.16 | 27.25 | 3,356,724 | +0.09(+0.35%) |
Oct 20, 2022 | 27.19 | 27.22 | 27.16 | 27.16 | 2,138,999 | -0.05(-0.17%) |
Oct 19, 2022 | 27.20 | 27.23 | 27.18 | 27.20 | 1,926,497 | -0.08(-0.31%) |
Oct 18, 2022 | 27.30 | 27.32 | 27.25 | 27.29 | 1,932,980 | +0.04(+0.14%) |
Oct 17, 2022 | 27.24 | 27.31 | 27.24 | 27.25 | 1,865,862 | +0.05(+0.17%) |
Oct 14, 2022 | 27.27 | 27.32 | 27.20 | 27.20 | 4,085,195 | -0.06(-0.21%) |
Oct 13, 2022 | 27.23 | 27.30 | 27.16 | 27.26 | 2,098,355 | -0.05(-0.17%) |
Oct 12, 2022 | 27.29 | 27.32 | 27.29 | 27.31 | 3,497,127 | -0.01(-0.03%) |
Oct 11, 2022 | 27.34 | 27.36 | 27.31 | 27.32 | 3,399,170 | -0.02(-0.07%) |
Oct 10, 2022 | 27.36 | 27.39 | 27.32 | 27.33 | 1,336,901 | -0.03(-0.10%) |
Oct 07, 2022 | 27.42 | 27.42 | 27.36 | 27.36 | 1,831,306 | -0.06(-0.21%) |
Oct 06, 2022 | 27.43 | 27.45 | 27.40 | 27.42 | 2,745,690 | -0.02(-0.07%) |
Oct 05, 2022 | 27.41 | 27.46 | 27.40 | 27.44 | 2,887,965 | -0.05(-0.17%) |
Oct 04, 2022 | 27.48 | 27.51 | 27.45 | 27.48 | 4,974,461 | +0.05(+0.17%) |