Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.49 | 27.72 | 27.30 | 27.61 | 70,459 | -0.03(-0.09%) |
Dec 29, 2022 | 27.24 | 27.98 | 27.24 | 27.64 | 43,643 | +0.30(+1.08%) |
Dec 28, 2022 | 27.90 | 28.07 | 27.26 | 27.34 | 80,760 | -0.63(-2.27%) |
Dec 27, 2022 | 27.99 | 28.16 | 27.84 | 27.98 | 46,354 | +0.08(+0.28%) |
Dec 23, 2022 | 27.28 | 27.93 | 27.28 | 27.90 | 29,062 | +0.50(+1.84%) |
Dec 22, 2022 | 27.74 | 27.74 | 26.80 | 27.40 | 63,058 | -0.27(-0.97%) |
Dec 21, 2022 | 27.45 | 27.77 | 27.30 | 27.67 | 83,901 | +0.41(+1.50%) |
Dec 20, 2022 | 27.14 | 27.48 | 27.12 | 27.26 | 62,346 | +0.04(+0.16%) |
Dec 19, 2022 | 27.81 | 28.01 | 27.12 | 27.21 | 48,128 | -0.66(-2.37%) |
Dec 16, 2022 | 28.00 | 28.03 | 27.47 | 27.87 | 36,482 | -0.63(-2.20%) |
Dec 15, 2022 | 28.87 | 28.87 | 28.17 | 28.50 | 61,399 | -0.43(-1.47%) |
Dec 14, 2022 | 28.94 | 29.32 | 28.73 | 28.93 | 54,097 | -0.01(-0.03%) |
Dec 13, 2022 | 29.24 | 29.40 | 28.57 | 28.93 | 65,211 | +0.30(+1.03%) |
Dec 12, 2022 | 27.77 | 28.68 | 27.77 | 28.64 | 88,075 | +0.76(+2.74%) |
Dec 09, 2022 | 28.03 | 28.16 | 27.68 | 27.87 | 118,604 | -0.14(-0.50%) |
Dec 08, 2022 | 28.01 | 28.33 | 27.89 | 28.01 | 90,332 | +0.15(+0.53%) |
Dec 07, 2022 | 27.79 | 28.14 | 27.71 | 27.87 | 62,100 | +0.05(+0.19%) |
Dec 06, 2022 | 28.20 | 28.53 | 27.63 | 27.81 | 97,646 | -0.56(-1.96%) |
Dec 05, 2022 | 28.93 | 29.07 | 28.18 | 28.37 | 44,376 | -0.63(-2.19%) |
Dec 02, 2022 | 28.86 | 29.14 | 28.73 | 29.00 | 35,211 | -0.14(-0.48%) |
Dec 01, 2022 | 29.33 | 29.64 | 29.09 | 29.14 | 43,408 | -0.01(-0.03%) |
Nov 30, 2022 | 29.08 | 29.19 | 28.56 | 29.15 | 72,385 | +0.35(+1.21%) |
Nov 29, 2022 | 28.43 | 28.81 | 28.37 | 28.80 | 49,748 | +0.48(+1.69%) |
Nov 28, 2022 | 28.63 | 28.66 | 28.31 | 28.33 | 61,010 | -0.54(-1.87%) |
Nov 25, 2022 | 28.70 | 29.07 | 28.70 | 28.86 | 11,797 | +0.18(+0.64%) |
Nov 23, 2022 | 28.74 | 28.93 | 28.35 | 28.68 | 40,680 | -0.23(-0.78%) |
Nov 22, 2022 | 28.40 | 29.04 | 28.40 | 28.91 | 63,992 | +0.75(+2.65%) |
Nov 21, 2022 | 28.22 | 28.22 | 27.66 | 28.16 | 37,692 | -0.26(-0.93%) |
Nov 18, 2022 | 27.70 | 28.47 | 27.70 | 28.42 | 79,872 | +0.47(+1.67%) |
Nov 17, 2022 | 28.28 | 28.34 | 27.77 | 27.96 | 36,782 | -0.69(-2.40%) |
Nov 16, 2022 | 28.31 | 28.86 | 28.31 | 28.65 | 156,682 | +0.11(+0.39%) |
Nov 15, 2022 | 28.68 | 28.95 | 28.50 | 28.53 | 189,705 | -0.09(-0.33%) |
Nov 14, 2022 | 28.50 | 28.96 | 28.50 | 28.63 | 25,391 | +0.04(+0.15%) |
Nov 11, 2022 | 29.16 | 29.22 | 28.54 | 28.59 | 39,363 | -0.24(-0.83%) |
Nov 10, 2022 | 28.36 | 28.88 | 28.29 | 28.82 | 84,937 | +1.11(+4.02%) |
Nov 09, 2022 | 28.75 | 28.92 | 27.64 | 27.71 | 116,054 | -1.13(-3.91%) |
Nov 08, 2022 | 28.67 | 29.03 | 28.49 | 28.84 | 81,495 | +0.13(+0.46%) |
Nov 07, 2022 | 28.70 | 28.86 | 28.43 | 28.70 | 57,465 | +0.01(+0.03%) |
Nov 04, 2022 | 28.82 | 28.94 | 28.25 | 28.70 | 29,955 | +0.39(+1.38%) |
Nov 03, 2022 | 27.68 | 28.48 | 27.68 | 28.31 | 20,364 | +0.37(+1.31%) |
Nov 02, 2022 | 28.59 | 28.92 | 27.94 | 27.94 | 42,644 | -0.66(-2.30%) |
Nov 01, 2022 | 28.60 | 28.80 | 28.51 | 28.60 | 45,667 | +0.26(+0.91%) |
Oct 31, 2022 | 28.07 | 28.53 | 28.03 | 28.34 | 56,483 | +0.12(+0.42%) |
Oct 28, 2022 | 28.08 | 28.31 | 27.79 | 28.22 | 36,535 | +0.27(+0.97%) |
Oct 27, 2022 | 27.80 | 28.22 | 27.80 | 27.95 | 36,403 | +0.33(+1.20%) |
Oct 26, 2022 | 27.55 | 27.76 | 27.45 | 27.62 | 30,514 | +0.20(+0.74%) |
Oct 25, 2022 | 26.81 | 27.45 | 26.65 | 27.41 | 57,733 | +0.54(+1.99%) |
Oct 24, 2022 | 27.54 | 27.54 | 26.84 | 26.88 | 87,362 | -0.36(-1.31%) |
Oct 21, 2022 | 26.71 | 27.37 | 26.55 | 27.23 | 62,697 | +0.37(+1.36%) |
Oct 20, 2022 | 26.98 | 26.98 | 26.64 | 26.87 | 107,588 | -0.09(-0.32%) |
Oct 19, 2022 | 27.02 | 27.18 | 26.83 | 26.95 | 196,801 | -0.04(-0.16%) |
Oct 18, 2022 | 27.00 | 27.32 | 26.67 | 27.00 | 26,686 | +0.48(+1.83%) |
Oct 17, 2022 | 25.97 | 26.74 | 25.97 | 26.51 | 50,921 | +0.80(+3.11%) |
Oct 14, 2022 | 26.52 | 27.07 | 25.68 | 25.71 | 37,204 | -0.87(-3.26%) |
Oct 13, 2022 | 25.52 | 26.74 | 25.00 | 26.58 | 59,975 | +0.87(+3.37%) |
Oct 12, 2022 | 26.25 | 26.25 | 25.68 | 25.71 | 39,513 | -0.48(-1.85%) |
Oct 11, 2022 | 25.52 | 26.31 | 25.52 | 26.20 | 217,932 | +0.45(+1.75%) |
Oct 10, 2022 | 26.30 | 26.60 | 25.62 | 25.75 | 29,647 | -0.55(-2.10%) |
Oct 07, 2022 | 26.83 | 26.83 | 26.17 | 26.30 | 49,893 | -0.60(-2.21%) |
Oct 06, 2022 | 27.40 | 27.65 | 26.89 | 26.89 | 44,091 | -0.69(-2.50%) |
Oct 05, 2022 | 27.63 | 27.77 | 26.88 | 27.58 | 70,875 | -0.08(-0.28%) |
Oct 04, 2022 | 26.97 | 27.70 | 26.97 | 27.66 | 47,505 | +1.08(+4.06%) |