Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.71 | 27.89 | 27.59 | 27.65 | 5,951,066 | -0.28(-0.99%) |
Dec 29, 2022 | 27.71 | 28.00 | 27.71 | 27.93 | 2,311,260 | +0.29(+1.03%) |
Dec 28, 2022 | 27.91 | 27.94 | 27.59 | 27.64 | 3,580,698 | -0.15(-0.55%) |
Dec 27, 2022 | 27.87 | 28.02 | 27.76 | 27.79 | 4,184,639 | -0.50(-1.75%) |
Dec 23, 2022 | 28.39 | 28.45 | 28.26 | 28.29 | 4,344,267 | -0.39(-1.36%) |
Dec 22, 2022 | 28.67 | 28.78 | 28.60 | 28.68 | 4,372,407 | +0.03(+0.10%) |
Dec 21, 2022 | 28.81 | 28.84 | 28.49 | 28.65 | 4,465,239 | +0.05(+0.17%) |
Dec 20, 2022 | 28.59 | 28.70 | 28.53 | 28.60 | 2,120,804 | -0.50(-1.70%) |
Dec 19, 2022 | 29.21 | 29.22 | 29.00 | 29.10 | 3,961,233 | -0.44(-1.50%) |
Dec 16, 2022 | 29.38 | 29.72 | 29.32 | 29.54 | 3,187,683 | -0.29(-0.96%) |
Dec 15, 2022 | 29.83 | 30.02 | 29.77 | 29.83 | 5,406,217 | +0.12(+0.42%) |
Dec 14, 2022 | 29.58 | 29.74 | 29.39 | 29.70 | 7,009,612 | +0.13(+0.45%) |
Dec 13, 2022 | 29.93 | 29.94 | 29.52 | 29.57 | 6,083,953 | +0.29(+0.97%) |
Dec 12, 2022 | 29.60 | 29.65 | 29.18 | 29.29 | 4,690,282 | +0.09(+0.33%) |
Dec 09, 2022 | 29.60 | 29.65 | 29.19 | 29.19 | 7,311,506 | -0.69(-2.32%) |
Dec 08, 2022 | 29.79 | 29.97 | 29.73 | 29.88 | 5,846,556 | -0.10(-0.35%) |
Dec 07, 2022 | 29.73 | 30.05 | 29.69 | 29.99 | 6,187,843 | +0.61(+2.07%) |
Dec 06, 2022 | 29.28 | 29.48 | 29.19 | 29.38 | 4,756,398 | +0.32(+1.11%) |
Dec 05, 2022 | 29.11 | 29.13 | 28.88 | 29.06 | 4,399,075 | -0.38(-1.29%) |
Dec 02, 2022 | 29.00 | 29.44 | 28.81 | 29.44 | 5,843,297 | +0.31(+1.08%) |
Dec 01, 2022 | 28.50 | 29.13 | 28.47 | 29.12 | 8,847,816 | +0.83(+2.92%) |
Nov 30, 2022 | 28.02 | 28.32 | 27.96 | 28.30 | 7,580,034 | +0.19(+0.67%) |
Nov 29, 2022 | 28.14 | 28.33 | 28.08 | 28.11 | 5,651,705 | -0.30(-1.07%) |
Nov 28, 2022 | 28.51 | 28.56 | 28.28 | 28.41 | 6,182,300 | +0.08(+0.27%) |
Nov 25, 2022 | 28.25 | 28.34 | 28.21 | 28.33 | 4,473,854 | -0.06(-0.20%) |
Nov 23, 2022 | 28.13 | 28.40 | 28.11 | 28.39 | 6,925,111 | +0.42(+1.49%) |
Nov 22, 2022 | 27.77 | 28.02 | 27.75 | 27.97 | 12,912,578 | +0.35(+1.27%) |
Nov 21, 2022 | 27.78 | 27.82 | 27.55 | 27.62 | 8,208,582 | +0.09(+0.31%) |
Nov 18, 2022 | 27.74 | 27.83 | 27.50 | 27.54 | 6,198,370 | -0.15(-0.55%) |
Nov 17, 2022 | 27.67 | 27.75 | 27.55 | 27.69 | 5,772,651 | -0.27(-0.98%) |
Nov 16, 2022 | 27.61 | 27.97 | 27.55 | 27.96 | 6,648,588 | +0.55(+2.01%) |
Nov 15, 2022 | 27.17 | 27.42 | 27.13 | 27.41 | 4,461,863 | +0.41(+1.51%) |
Nov 14, 2022 | 27.06 | 27.08 | 26.86 | 27.01 | 3,876,039 | -0.08(-0.28%) |
Nov 11, 2022 | 26.99 | 27.20 | 26.95 | 27.08 | 2,011,866 | -0.08(-0.28%) |
Nov 10, 2022 | 26.76 | 27.21 | 26.73 | 27.16 | 7,055,975 | +0.99(+3.77%) |
Nov 09, 2022 | 25.99 | 26.28 | 25.95 | 26.17 | 8,868,710 | +0.08(+0.29%) |
Nov 08, 2022 | 25.97 | 26.25 | 25.96 | 26.10 | 5,083,920 | +0.27(+1.06%) |
Nov 07, 2022 | 26.19 | 26.21 | 25.81 | 25.82 | 2,759,382 | -0.25(-0.95%) |
Nov 04, 2022 | 26.29 | 26.41 | 26.05 | 26.07 | 4,107,999 | -0.39(-1.47%) |
Nov 03, 2022 | 26.27 | 26.58 | 26.24 | 26.46 | 23,865,686 | -0.13(-0.50%) |
Nov 02, 2022 | 26.71 | 26.47 | 26.59 | 6,975,102 | -0.09(-0.36%) | |
Nov 01, 2022 | 26.87 | 26.89 | 26.57 | 26.69 | 2,895,853 | +0.22(+0.82%) |
Oct 31, 2022 | 26.52 | 26.60 | 26.21 | 26.47 | 4,743,231 | -0.19(-0.71%) |
Oct 28, 2022 | 26.67 | 26.86 | 26.55 | 26.66 | 2,726,059 | -0.20(-0.74%) |
Oct 27, 2022 | 26.69 | 26.94 | 26.52 | 26.86 | 6,471,334 | +0.27(+1.03%) |
Oct 26, 2022 | 26.42 | 26.66 | 26.42 | 26.58 | 4,926,054 | +0.34(+1.30%) |
Oct 25, 2022 | 26.12 | 26.29 | 26.08 | 26.24 | 7,421,666 | +0.67(+2.63%) |
Oct 24, 2022 | 25.64 | 25.82 | 25.41 | 25.57 | 6,905,944 | -0.18(-0.70%) |
Oct 21, 2022 | 25.70 | 25.93 | 25.57 | 25.75 | 9,182,056 | -0.43(-1.63%) |
Oct 20, 2022 | 26.44 | 26.53 | 26.14 | 26.17 | 4,416,436 | -0.40(-1.49%) |
Oct 19, 2022 | 26.76 | 26.81 | 26.54 | 26.57 | 4,234,281 | -0.49(-1.82%) |
Oct 18, 2022 | 26.97 | 27.08 | 26.68 | 27.06 | 4,425,139 | +0.10(+0.39%) |
Oct 17, 2022 | 27.27 | 27.38 | 26.94 | 26.96 | 5,365,953 | -0.13(-0.49%) |
Oct 14, 2022 | 27.50 | 27.50 | 27.01 | 27.09 | 3,071,891 | -0.19(-0.69%) |
Oct 13, 2022 | 27.01 | 27.53 | 27.00 | 27.28 | 4,188,151 | -0.24(-0.86%) |
Oct 12, 2022 | 27.24 | 27.55 | 27.22 | 27.52 | 6,442,509 | +0.11(+0.41%) |
Oct 11, 2022 | 27.38 | 27.66 | 27.19 | 27.40 | 10,105,468 | +0.12(+0.45%) |
Oct 10, 2022 | 27.54 | 27.57 | 27.12 | 27.28 | 1,548,338 | -0.40(-1.44%) |
Oct 07, 2022 | 27.61 | 27.84 | 27.54 | 27.68 | 3,652,334 | -0.26(-0.91%) |
Oct 06, 2022 | 28.07 | 28.14 | 27.81 | 27.93 | 6,571,714 | -0.11(-0.40%) |
Oct 05, 2022 | 28.13 | 28.15 | 27.84 | 28.05 | 4,770,667 | -0.30(-1.07%) |
Oct 04, 2022 | 28.51 | 28.65 | 28.30 | 28.35 | 7,866,155 | -0.07(-0.23%) |