Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.53 | 28.18 | 27.45 | 28.08 | 739,630 | +0.26(+0.93%) |
Dec 29, 2022 | 27.39 | 27.91 | 27.09 | 27.82 | 553,737 | +0.84(+3.11%) |
Dec 28, 2022 | 27.23 | 27.49 | 26.75 | 26.98 | 528,948 | -0.18(-0.66%) |
Dec 27, 2022 | 27.22 | 27.40 | 26.49 | 27.16 | 560,390 | -0.18(-0.66%) |
Dec 23, 2022 | 27.16 | 27.45 | 26.93 | 27.34 | 438,636 | +0.10(+0.37%) |
Dec 22, 2022 | 26.60 | 27.29 | 26.55 | 27.24 | 736,406 | +0.38(+1.41%) |
Dec 21, 2022 | 26.67 | 27.36 | 26.56 | 26.86 | 584,494 | +0.35(+1.32%) |
Dec 20, 2022 | 26.72 | 27.19 | 26.49 | 26.51 | 978,671 | -0.39(-1.45%) |
Dec 19, 2022 | 27.37 | 27.37 | 26.44 | 26.90 | 689,300 | -0.57(-2.07%) |
Dec 16, 2022 | 27.50 | 28.07 | 26.77 | 27.47 | 1,440,329 | -0.24(-0.87%) |
Dec 15, 2022 | 27.75 | 28.14 | 27.48 | 27.71 | 659,020 | -0.44(-1.56%) |
Dec 14, 2022 | 28.28 | 28.83 | 27.58 | 28.15 | 872,303 | -0.02(-0.07%) |
Dec 13, 2022 | 28.90 | 28.90 | 27.82 | 28.17 | 767,063 | +0.60(+2.18%) |
Dec 12, 2022 | 26.96 | 27.67 | 26.45 | 27.57 | 576,782 | +0.63(+2.34%) |
Dec 09, 2022 | 27.23 | 27.65 | 26.82 | 26.94 | 487,750 | -0.25(-0.92%) |
Dec 08, 2022 | 27.13 | 27.64 | 26.66 | 27.19 | 587,677 | +0.05(+0.18%) |
Dec 07, 2022 | 27.36 | 27.46 | 26.68 | 27.14 | 692,294 | -0.13(-0.48%) |
Dec 06, 2022 | 28.32 | 28.41 | 26.86 | 27.27 | 637,262 | -1.39(-4.85%) |
Dec 05, 2022 | 29.38 | 29.54 | 28.21 | 28.66 | 853,427 | +0.08(+0.28%) |
Dec 02, 2022 | 27.95 | 28.77 | 27.80 | 28.58 | 1,261,534 | +0.33(+1.17%) |
Dec 01, 2022 | 28.89 | 29.19 | 27.97 | 28.25 | 915,125 | -0.54(-1.88%) |
Nov 30, 2022 | 27.05 | 28.84 | 26.84 | 28.79 | 1,177,073 | +1.80(+6.67%) |
Nov 29, 2022 | 26.74 | 27.36 | 26.60 | 26.99 | 920,047 | +0.08(+0.30%) |
Nov 28, 2022 | 27.29 | 27.80 | 26.75 | 26.91 | 1,107,062 | -0.68(-2.46%) |
Nov 25, 2022 | 27.26 | 27.71 | 27.03 | 27.59 | 367,585 | -0.09(-0.33%) |
Nov 23, 2022 | 27.45 | 27.93 | 27.28 | 27.68 | 1,058,819 | +0.21(+0.76%) |
Nov 22, 2022 | 26.84 | 27.51 | 26.39 | 27.47 | 897,658 | +0.68(+2.54%) |
Nov 21, 2022 | 26.92 | 27.25 | 26.33 | 26.79 | 1,297,100 | -0.57(-2.08%) |
Nov 18, 2022 | 25.37 | 28.02 | 25.01 | 27.36 | 3,173,118 | +3.50(+14.67%) |
Nov 17, 2022 | 23.40 | 23.86 | 23.10 | 23.86 | 1,753,839 | +0.05(+0.21%) |
Nov 16, 2022 | 25.35 | 25.52 | 23.74 | 23.81 | 1,415,863 | -1.63(-6.41%) |
Nov 15, 2022 | 24.87 | 25.58 | 24.54 | 25.44 | 1,410,439 | +1.04(+4.26%) |
Nov 14, 2022 | 24.24 | 24.80 | 24.01 | 24.40 | 943,381 | +0.15(+0.62%) |
Nov 11, 2022 | 24.58 | 25.20 | 24.12 | 24.25 | 1,630,178 | -0.21(-0.86%) |
Nov 10, 2022 | 23.71 | 24.99 | 23.50 | 24.46 | 1,693,156 | +1.59(+6.95%) |
Nov 09, 2022 | 22.20 | 23.48 | 21.83 | 22.87 | 1,723,930 | +0.91(+4.14%) |
Nov 08, 2022 | 22.27 | 22.85 | 21.84 | 21.96 | 1,405,316 | -0.49(-2.18%) |
Nov 07, 2022 | 24.26 | 24.46 | 22.40 | 22.45 | 1,967,135 | -1.92(-7.88%) |
Nov 04, 2022 | 25.81 | 25.81 | 23.75 | 24.37 | 2,834,719 | -1.44(-5.58%) |
Nov 03, 2022 | 27.65 | 29.06 | 25.24 | 25.81 | 3,267,330 | -2.67(-9.38%) |
Nov 02, 2022 | 28.93 | 29.34 | 28.45 | 28.48 | 1,315,227 | -0.45(-1.56%) |
Nov 01, 2022 | 31.81 | 32.00 | 28.53 | 28.93 | 2,147,744 | -2.88(-9.05%) |
Oct 31, 2022 | 31.87 | 32.13 | 31.25 | 31.81 | 813,826 | -0.32(-1.00%) |
Oct 28, 2022 | 31.40 | 32.28 | 31.18 | 32.13 | 628,117 | +0.86(+2.75%) |
Oct 27, 2022 | 32.10 | 32.37 | 31.09 | 31.27 | 662,718 | -0.72(-2.25%) |
Oct 26, 2022 | 31.37 | 32.70 | 31.12 | 31.99 | 756,486 | +0.64(+2.04%) |
Oct 25, 2022 | 30.89 | 31.89 | 30.89 | 31.35 | 721,561 | +0.52(+1.69%) |
Oct 24, 2022 | 31.53 | 32.08 | 30.60 | 30.83 | 631,808 | -0.54(-1.72%) |
Oct 21, 2022 | 32.01 | 32.01 | 31.15 | 31.37 | 645,775 | -0.53(-1.66%) |
Oct 20, 2022 | 32.25 | 32.78 | 31.75 | 31.90 | 677,561 | -0.32(-0.99%) |
Oct 19, 2022 | 32.29 | 32.67 | 31.90 | 32.22 | 669,726 | -0.52(-1.59%) |
Oct 18, 2022 | 32.37 | 33.22 | 32.26 | 32.74 | 1,036,769 | +0.97(+3.05%) |
Oct 17, 2022 | 31.67 | 32.34 | 31.55 | 31.77 | 934,245 | +0.67(+2.15%) |
Oct 14, 2022 | 31.48 | 31.82 | 30.58 | 31.10 | 1,406,075 | +0.02(+0.06%) |
Oct 13, 2022 | 29.86 | 31.16 | 29.65 | 31.08 | 1,011,353 | +0.58(+1.90%) |
Oct 12, 2022 | 30.25 | 30.53 | 29.65 | 30.50 | 1,306,395 | +0.10(+0.33%) |
Oct 11, 2022 | 32.50 | 32.50 | 29.47 | 30.40 | 2,748,841 | -2.26(-6.92%) |
Oct 10, 2022 | 34.01 | 34.24 | 32.54 | 32.66 | 1,108,698 | -1.43(-4.19%) |
Oct 07, 2022 | 36.27 | 36.42 | 33.49 | 34.09 | 1,520,766 | -2.58(-7.04%) |
Oct 06, 2022 | 37.10 | 37.80 | 36.55 | 36.67 | 849,911 | -0.39(-1.05%) |
Oct 05, 2022 | 36.84 | 37.39 | 36.47 | 37.06 | 913,143 | -0.35(-0.94%) |
Oct 04, 2022 | 37.49 | 37.98 | 36.98 | 37.41 | 905,118 | +0.39(+1.05%) |