Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 28.18 | 28.35 | 28.13 | 28.35 | 71,190 | -0.02(-0.07%) |
Dec 29, 2022 | 28.19 | 28.38 | 28.19 | 28.37 | 37,730 | +0.29(+1.03%) |
Dec 28, 2022 | 28.33 | 28.33 | 28.04 | 28.08 | 46,615 | -0.19(-0.67%) |
Dec 27, 2022 | 28.28 | 28.34 | 28.18 | 28.27 | 29,237 | -0.01(-0.04%) |
Dec 23, 2022 | 28.14 | 28.35 | 28.14 | 28.28 | 10,416 | +0.05(+0.18%) |
Dec 22, 2022 | 28.23 | 28.23 | 27.98 | 28.23 | 68,832 | -0.23(-0.81%) |
Dec 21, 2022 | 28.29 | 28.51 | 28.27 | 28.46 | 67,027 | +0.23(+0.81%) |
Dec 20, 2022 | 28.19 | 28.30 | 28.11 | 28.23 | 55,865 | +0.02(+0.07%) |
Dec 19, 2022 | 28.28 | 28.28 | 28.07 | 28.21 | 34,638 | -0.08(-0.28%) |
Dec 16, 2022 | 28.44 | 28.44 | 28.20 | 28.29 | 24,793 | -0.20(-0.71%) |
Dec 15, 2022 | 28.57 | 28.57 | 28.41 | 28.49 | 55,959 | -0.48(-1.65%) |
Dec 14, 2022 | 29.11 | 29.16 | 28.84 | 28.97 | 30,498 | -0.09(-0.31%) |
Dec 13, 2022 | 29.26 | 29.38 | 28.90 | 29.06 | 470,312 | +0.15(+0.52%) |
Dec 12, 2022 | 28.73 | 28.91 | 28.65 | 28.91 | 45,128 | +0.25(+0.87%) |
Dec 09, 2022 | 28.73 | 28.81 | 28.65 | 28.66 | 42,871 | -0.13(-0.45%) |
Dec 08, 2022 | 28.68 | 28.82 | 28.63 | 28.79 | 73,144 | +0.14(+0.49%) |
Dec 07, 2022 | 28.51 | 28.73 | 28.51 | 28.65 | 108,119 | -0.03(-0.10%) |
Dec 06, 2022 | 28.90 | 28.91 | 28.54 | 28.68 | 31,723 | -0.24(-0.83%) |
Dec 05, 2022 | 29.07 | 29.07 | 28.81 | 28.92 | 32,045 | -0.29(-0.99%) |
Dec 02, 2022 | 29.01 | 29.23 | 28.95 | 29.21 | 33,989 | -0.02(-0.07%) |
Dec 01, 2022 | 29.23 | 29.27 | 29.11 | 29.23 | 157,153 | +0.08(+0.27%) |
Nov 30, 2022 | 28.69 | 29.15 | 28.60 | 29.15 | 33,370 | +0.50(+1.75%) |
Nov 29, 2022 | 28.72 | 28.75 | 28.62 | 28.65 | 134,684 | -0.09(-0.31%) |
Nov 28, 2022 | 28.82 | 28.84 | 28.66 | 28.74 | 28,647 | -0.24(-0.81%) |
Nov 25, 2022 | 28.95 | 29.00 | 28.93 | 28.98 | 55,243 | -0.02(-0.08%) |
Nov 23, 2022 | 28.92 | 29.00 | 28.84 | 29.00 | 44,486 | +0.13(+0.45%) |
Nov 22, 2022 | 28.66 | 28.87 | 28.66 | 28.87 | 54,745 | +0.21(+0.73%) |
Nov 21, 2022 | 28.67 | 28.67 | 28.56 | 28.66 | 49,305 | -0.05(-0.17%) |
Nov 18, 2022 | 28.68 | 28.72 | 28.56 | 28.71 | 56,582 | +0.08(+0.28%) |
Nov 17, 2022 | 28.46 | 28.63 | 28.43 | 28.63 | 65,747 | -0.04(-0.14%) |
Nov 16, 2022 | 28.64 | 28.73 | 28.63 | 28.67 | 80,412 | -0.10(-0.35%) |
Nov 15, 2022 | 28.88 | 28.88 | 28.60 | 28.77 | 53,665 | +0.14(+0.49%) |
Nov 14, 2022 | 28.70 | 28.82 | 28.63 | 28.63 | 39,291 | -0.07(-0.24%) |
Nov 11, 2022 | 28.68 | 28.79 | 28.58 | 28.70 | 54,155 | +0.14(+0.49%) |
Nov 10, 2022 | 28.38 | 28.62 | 28.38 | 28.56 | 98,798 | +0.80(+2.88%) |
Nov 09, 2022 | 27.93 | 27.97 | 27.72 | 27.76 | 17,830 | -0.33(-1.17%) |
Nov 08, 2022 | 28.07 | 28.21 | 27.94 | 28.09 | 36,889 | +0.09(+0.32%) |
Nov 07, 2022 | 27.88 | 28.00 | 27.80 | 28.00 | 32,675 | +0.22(+0.79%) |
Nov 04, 2022 | 27.68 | 27.90 | 27.57 | 27.78 | 36,361 | +0.19(+0.67%) |
Nov 03, 2022 | 27.48 | 27.70 | 27.48 | 27.59 | 26,977 | -0.20(-0.70%) |
Nov 02, 2022 | 28.12 | 28.28 | 27.79 | 27.79 | 10,294 | -0.34(-1.22%) |
Nov 01, 2022 | 28.34 | 28.34 | 28.06 | 28.13 | 17,858 | -0.12(-0.42%) |
Oct 31, 2022 | 28.19 | 28.25 | 28.18 | 28.25 | 42,501 | -0.05(-0.17%) |
Oct 28, 2022 | 28.05 | 28.32 | 28.05 | 28.30 | 12,624 | +0.40(+1.42%) |
Oct 27, 2022 | 28.05 | 28.13 | 27.90 | 27.90 | 98,973 | -0.13(-0.46%) |
Oct 26, 2022 | 27.98 | 28.20 | 27.98 | 28.03 | 38,824 | -0.10(-0.36%) |
Oct 25, 2022 | 28.00 | 28.13 | 27.97 | 28.13 | 26,779 | +0.27(+0.97%) |
Oct 24, 2022 | 27.79 | 27.90 | 27.67 | 27.86 | 42,367 | +0.22(+0.78%) |
Oct 21, 2022 | 27.32 | 27.69 | 27.32 | 27.64 | 42,425 | +0.31(+1.15%) |
Oct 20, 2022 | 27.34 | 27.57 | 27.24 | 27.33 | 27,171 | -0.11(-0.40%) |
Oct 19, 2022 | 27.48 | 27.55 | 27.28 | 27.44 | 75,908 | -0.11(-0.40%) |
Oct 18, 2022 | 27.55 | 27.58 | 27.40 | 27.55 | 17,164 | +0.20(+0.73%) |
Oct 17, 2022 | 27.27 | 27.40 | 27.27 | 27.35 | 11,500 | +0.39(+1.45%) |
Oct 14, 2022 | 27.51 | 27.51 | 26.93 | 26.96 | 27,865 | -0.35(-1.28%) |
Oct 13, 2022 | 26.60 | 27.36 | 26.58 | 27.31 | 42,608 | +0.39(+1.45%) |
Oct 12, 2022 | 27.00 | 27.01 | 26.89 | 26.92 | 30,534 | +0.02(+0.07%) |
Oct 11, 2022 | 26.93 | 27.16 | 26.85 | 26.90 | 24,656 | -0.12(-0.44%) |
Oct 10, 2022 | 27.17 | 27.17 | 26.90 | 27.02 | 26,088 | -0.17(-0.63%) |
Oct 07, 2022 | 27.45 | 27.45 | 27.10 | 27.19 | 256,191 | -0.40(-1.45%) |
Oct 06, 2022 | 27.70 | 27.85 | 27.58 | 27.59 | 114,584 | -0.17(-0.61%) |
Oct 05, 2022 | 27.57 | 27.92 | 27.52 | 27.76 | 35,499 | -0.03(-0.11%) |
Oct 04, 2022 | 27.68 | 27.83 | 27.67 | 27.79 | 32,613 | +0.48(+1.76%) |