Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 28.06 | 28.20 | 28.05 | 28.12 | 134,856 | -0.07(-0.24%) |
Dec 29, 2022 | 28.04 | 28.22 | 28.03 | 28.18 | 94,886 | +0.08(+0.29%) |
Dec 28, 2022 | 28.28 | 28.28 | 28.08 | 28.10 | 111,591 | -0.04(-0.15%) |
Dec 27, 2022 | 27.96 | 28.32 | 27.96 | 28.15 | 57,325 | -0.07(-0.24%) |
Dec 23, 2022 | 28.18 | 28.22 | 28.09 | 28.21 | 90,839 | +0.12(+0.44%) |
Dec 22, 2022 | 28.15 | 28.17 | 27.87 | 28.09 | 48,282 | -0.03(-0.10%) |
Dec 21, 2022 | 28.17 | 28.23 | 28.09 | 28.12 | 53,428 | -0.05(-0.17%) |
Dec 20, 2022 | 28.25 | 28.25 | 28.08 | 28.17 | 237,217 | +0.20(+0.72%) |
Dec 19, 2022 | 28.16 | 28.16 | 27.94 | 27.96 | 116,810 | -0.04(-0.13%) |
Dec 16, 2022 | 28.13 | 28.13 | 27.93 | 28.00 | 26,045 | +0.04(+0.13%) |
Dec 15, 2022 | 28.09 | 28.09 | 27.92 | 27.96 | 31,834 | -0.15(-0.55%) |
Dec 14, 2022 | 28.30 | 28.30 | 28.05 | 28.12 | 27,947 | +0.08(+0.28%) |
Dec 13, 2022 | 28.08 | 28.13 | 27.98 | 28.04 | 35,230 | +0.15(+0.52%) |
Dec 12, 2022 | 27.77 | 27.95 | 27.77 | 27.89 | 24,836 | -0.09(-0.32%) |
Dec 09, 2022 | 27.95 | 28.02 | 27.94 | 27.98 | 26,131 | +0.00(+0.00%) |
Dec 08, 2022 | 27.98 | 28.02 | 27.92 | 27.98 | 22,532 | +0.08(+0.30%) |
Dec 07, 2022 | 27.72 | 27.90 | 27.72 | 27.90 | 24,492 | +0.13(+0.45%) |
Dec 06, 2022 | 27.81 | 27.89 | 27.76 | 27.77 | 34,931 | -0.01(-0.05%) |
Dec 05, 2022 | 27.85 | 28.12 | 27.76 | 27.79 | 56,267 | -0.07(-0.27%) |
Dec 02, 2022 | 27.68 | 27.93 | 27.68 | 27.86 | 19,008 | +0.02(+0.07%) |
Dec 01, 2022 | 27.94 | 27.94 | 27.77 | 27.84 | 130,928 | +0.05(+0.17%) |
Nov 30, 2022 | 27.50 | 27.83 | 27.50 | 27.80 | 23,770 | +0.21(+0.77%) |
Nov 29, 2022 | 27.54 | 27.66 | 27.54 | 27.58 | 30,654 | +0.05(+0.19%) |
Nov 28, 2022 | 27.52 | 27.57 | 27.50 | 27.53 | 28,389 | -0.07(-0.27%) |
Nov 25, 2022 | 27.57 | 27.63 | 27.56 | 27.61 | 12,323 | -0.01(-0.05%) |
Nov 23, 2022 | 27.56 | 27.67 | 27.56 | 27.62 | 19,844 | +0.04(+0.13%) |
Nov 22, 2022 | 27.35 | 27.65 | 27.35 | 27.58 | 27,777 | +0.03(+0.10%) |
Nov 21, 2022 | 27.56 | 27.61 | 27.55 | 27.56 | 27,304 | -0.08(-0.30%) |
Nov 18, 2022 | 27.69 | 27.75 | 27.61 | 27.64 | 36,050 | +0.02(+0.07%) |
Nov 17, 2022 | 27.66 | 27.74 | 27.57 | 27.62 | 78,662 | -0.14(-0.50%) |
Nov 16, 2022 | 27.89 | 27.89 | 27.76 | 27.76 | 27,814 | -0.07(-0.27%) |
Nov 15, 2022 | 27.85 | 28.02 | 27.73 | 27.83 | 317,601 | -0.01(-0.03%) |
Nov 14, 2022 | 27.80 | 27.85 | 27.76 | 27.84 | 19,831 | +0.06(+0.20%) |
Nov 11, 2022 | 27.76 | 27.84 | 27.76 | 27.79 | 110,549 | +0.07(+0.23%) |
Nov 10, 2022 | 27.76 | 27.76 | 27.71 | 27.72 | 76,595 | -0.03(-0.10%) |
Nov 09, 2022 | 27.76 | 27.76 | 27.71 | 27.75 | 44,075 | +0.03(+0.10%) |
Nov 08, 2022 | 27.76 | 27.76 | 27.71 | 27.72 | 56,697 | -0.04(-0.13%) |
Nov 07, 2022 | 27.75 | 27.76 | 27.71 | 27.76 | 45,565 | +0.04(+0.15%) |
Nov 04, 2022 | 27.76 | 27.76 | 27.69 | 27.72 | 82,915 | +0.00(+0.02%) |
Nov 03, 2022 | 27.67 | 27.76 | 27.67 | 27.71 | 30,881 | -0.01(-0.03%) |
Nov 02, 2022 | 27.72 | 27.72 | 27.69 | 27.72 | 20,509 | +0.00(+0.00%) |
Nov 01, 2022 | 27.71 | 27.73 | 27.69 | 27.72 | 201,203 | +0.02(+0.07%) |
Oct 31, 2022 | 27.74 | 27.76 | 27.70 | 27.70 | 45,546 | +0.00(+0.00%) |
Oct 28, 2022 | 27.75 | 27.75 | 27.70 | 27.70 | 174,539 | -0.03(-0.10%) |
Oct 27, 2022 | 27.76 | 27.76 | 27.69 | 27.73 | 96,457 | +0.04(+0.13%) |
Oct 26, 2022 | 27.75 | 27.75 | 27.61 | 27.69 | 34,170 | +0.02(+0.07%) |
Oct 25, 2022 | 27.69 | 27.75 | 27.66 | 27.68 | 83,765 | -0.07(-0.27%) |
Oct 24, 2022 | 27.70 | 27.75 | 27.67 | 27.75 | 30,257 | +0.07(+0.27%) |
Oct 21, 2022 | 27.75 | 27.75 | 27.60 | 27.68 | 40,203 | -0.00(-0.01%) |
Oct 20, 2022 | 27.67 | 27.74 | 27.65 | 27.68 | 65,913 | +0.01(+0.04%) |
Oct 19, 2022 | 27.64 | 27.76 | 27.63 | 27.67 | 95,215 | -0.04(-0.13%) |
Oct 18, 2022 | 27.67 | 27.75 | 27.67 | 27.70 | 32,458 | -0.01(-0.03%) |
Oct 17, 2022 | 27.76 | 27.76 | 27.71 | 27.71 | 40,455 | -0.05(-0.17%) |
Oct 14, 2022 | 27.76 | 27.76 | 27.67 | 27.76 | 33,987 | -0.01(-0.03%) |
Oct 13, 2022 | 27.80 | 27.80 | 27.74 | 27.77 | 32,963 | +0.06(+0.20%) |
Oct 12, 2022 | 27.72 | 27.77 | 27.71 | 27.71 | 52,339 | -0.03(-0.10%) |
Oct 11, 2022 | 27.76 | 27.77 | 27.67 | 27.74 | 315,330 | -0.03(-0.10%) |
Oct 10, 2022 | 27.82 | 27.82 | 27.72 | 27.77 | 40,041 | +0.06(+0.21%) |
Oct 07, 2022 | 27.75 | 27.75 | 27.60 | 27.71 | 107,099 | -0.04(-0.14%) |
Oct 06, 2022 | 27.78 | 27.78 | 27.74 | 27.75 | 32,750 | -0.02(-0.07%) |
Oct 05, 2022 | 27.44 | 27.79 | 27.44 | 27.77 | 47,622 | +0.06(+0.20%) |
Oct 04, 2022 | 27.81 | 27.81 | 27.69 | 27.71 | 62,543 | +0.04(+0.13%) |