Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.06 | 27.11 | 26.87 | 27.07 | 59,551 | -0.06(-0.23%) |
Dec 29, 2022 | 26.81 | 27.13 | 26.81 | 27.13 | 5,509 | +0.46(+1.74%) |
Dec 28, 2022 | 26.79 | 27.09 | 26.67 | 26.67 | 13,512 | -1.10(-3.98%) |
Dec 27, 2022 | 27.59 | 27.86 | 27.59 | 27.77 | 20,879 | +0.11(+0.40%) |
Dec 23, 2022 | 27.53 | 27.66 | 27.43 | 27.66 | 4,203 | +0.21(+0.75%) |
Dec 22, 2022 | 27.40 | 27.48 | 27.10 | 27.45 | 10,923 | -0.14(-0.50%) |
Dec 21, 2022 | 27.55 | 27.68 | 27.47 | 27.59 | 27,171 | +0.39(+1.43%) |
Dec 20, 2022 | 27.06 | 27.39 | 27.06 | 27.20 | 20,955 | +0.04(+0.16%) |
Dec 19, 2022 | 27.30 | 27.37 | 27.09 | 27.16 | 3,079 | -0.05(-0.17%) |
Dec 16, 2022 | 27.29 | 27.29 | 27.05 | 27.20 | 5,086 | -0.18(-0.65%) |
Dec 15, 2022 | 27.49 | 27.49 | 27.27 | 27.38 | 11,157 | -0.54(-1.93%) |
Dec 14, 2022 | 28.13 | 28.29 | 27.80 | 27.92 | 27,034 | -0.24(-0.85%) |
Dec 13, 2022 | 28.71 | 28.74 | 28.16 | 28.16 | 10,702 | +0.10(+0.35%) |
Dec 12, 2022 | 27.77 | 28.06 | 27.75 | 28.06 | 7,063 | +0.30(+1.09%) |
Dec 09, 2022 | 27.93 | 28.01 | 27.76 | 27.76 | 7,161 | -0.05(-0.18%) |
Dec 08, 2022 | 27.81 | 27.95 | 27.70 | 27.81 | 8,489 | +0.03(+0.10%) |
Dec 07, 2022 | 27.73 | 27.92 | 27.73 | 27.78 | 4,795 | -0.02(-0.07%) |
Dec 06, 2022 | 28.14 | 28.14 | 27.58 | 27.80 | 8,894 | -0.20(-0.71%) |
Dec 05, 2022 | 28.67 | 28.75 | 27.97 | 28.00 | 8,236 | -0.79(-2.73%) |
Dec 02, 2022 | 28.77 | 28.88 | 28.63 | 28.79 | 7,821 | -0.16(-0.57%) |
Dec 01, 2022 | 29.24 | 29.24 | 28.60 | 28.95 | 17,136 | -0.20(-0.68%) |
Nov 30, 2022 | 28.65 | 29.16 | 28.26 | 29.15 | 12,289 | +0.51(+1.79%) |
Nov 29, 2022 | 28.44 | 28.64 | 28.39 | 28.64 | 5,522 | +0.36(+1.29%) |
Nov 28, 2022 | 28.45 | 28.56 | 28.22 | 28.27 | 8,026 | -0.50(-1.72%) |
Nov 25, 2022 | 28.71 | 28.77 | 28.71 | 28.77 | 889 | +0.10(+0.34%) |
Nov 23, 2022 | 28.45 | 28.67 | 28.45 | 28.67 | 6,607 | +0.15(+0.53%) |
Nov 22, 2022 | 28.51 | 28.52 | 28.43 | 28.52 | 3,068 | +0.32(+1.15%) |
Nov 21, 2022 | 28.06 | 28.20 | 27.97 | 28.20 | 15,035 | +0.08(+0.27%) |
Nov 18, 2022 | 28.29 | 28.29 | 27.95 | 28.12 | 15,408 | +0.17(+0.61%) |
Nov 17, 2022 | 27.80 | 28.00 | 27.71 | 27.95 | 11,363 | -0.17(-0.60%) |
Nov 16, 2022 | 28.25 | 28.25 | 28.05 | 28.12 | 4,242 | -0.18(-0.63%) |
Nov 15, 2022 | 28.71 | 28.71 | 28.06 | 28.30 | 3,504 | -0.09(-0.32%) |
Nov 14, 2022 | 28.62 | 28.73 | 28.33 | 28.39 | 12,497 | -0.31(-1.08%) |
Nov 11, 2022 | 28.63 | 28.79 | 28.55 | 28.70 | 7,590 | +0.28(+0.98%) |
Nov 10, 2022 | 28.06 | 28.43 | 28.06 | 28.42 | 70,383 | +1.25(+4.59%) |
Nov 09, 2022 | 27.50 | 27.53 | 27.14 | 27.17 | 16,309 | -0.49(-1.76%) |
Nov 08, 2022 | 27.65 | 27.76 | 27.63 | 27.66 | 8,459 | +0.17(+0.62%) |
Nov 07, 2022 | 27.30 | 27.51 | 27.30 | 27.49 | 24,994 | +0.28(+1.02%) |
Nov 04, 2022 | 27.09 | 27.25 | 27.04 | 27.21 | 2,283 | +0.54(+2.04%) |
Nov 03, 2022 | 26.72 | 26.80 | 26.55 | 26.66 | 2,731 | -0.39(-1.44%) |
Nov 02, 2022 | 27.35 | 27.05 | 27.05 | 5,416 | -0.46(-1.66%) | |
Nov 01, 2022 | 27.55 | 27.67 | 27.36 | 27.51 | 36,467 | +0.19(+0.71%) |
Oct 31, 2022 | 27.25 | 27.44 | 27.25 | 27.32 | 5,605 | -0.09(-0.34%) |
Oct 28, 2022 | 26.89 | 27.44 | 26.89 | 27.41 | 13,522 | +0.66(+2.45%) |
Oct 27, 2022 | 26.86 | 26.96 | 26.75 | 26.75 | 4,818 | +0.15(+0.58%) |
Oct 26, 2022 | 26.65 | 26.82 | 26.54 | 26.60 | 10,076 | +0.22(+0.83%) |
Oct 25, 2022 | 25.92 | 26.50 | 25.92 | 26.38 | 20,567 | +0.36(+1.38%) |
Oct 24, 2022 | 25.95 | 26.14 | 25.83 | 26.02 | 11,476 | +0.26(+1.02%) |
Oct 21, 2022 | 25.15 | 25.82 | 25.10 | 25.76 | 28,795 | +0.56(+2.23%) |
Oct 20, 2022 | 25.41 | 25.77 | 25.09 | 25.20 | 49,878 | -0.36(-1.39%) |
Oct 19, 2022 | 25.83 | 25.93 | 25.47 | 25.55 | 4,774 | -0.52(-1.99%) |
Oct 18, 2022 | 26.33 | 26.33 | 25.91 | 26.07 | 4,334 | +0.28(+1.08%) |
Oct 17, 2022 | 25.69 | 25.79 | 25.67 | 25.79 | 3,663 | +0.59(+2.34%) |
Oct 14, 2022 | 25.50 | 25.50 | 25.20 | 25.20 | 1,396 | -0.28(-1.11%) |
Oct 13, 2022 | 24.54 | 25.48 | 24.47 | 25.48 | 11,540 | +0.95(+3.89%) |
Oct 12, 2022 | 24.46 | 24.75 | 24.46 | 24.53 | 15,817 | +0.01(+0.03%) |
Oct 11, 2022 | 24.62 | 24.91 | 24.46 | 24.52 | 5,887 | -0.31(-1.25%) |
Oct 10, 2022 | 25.12 | 25.12 | 24.67 | 24.83 | 15,843 | -0.12(-0.47%) |
Oct 07, 2022 | 24.99 | 25.10 | 24.86 | 24.95 | 6,918 | -0.51(-2.00%) |
Oct 06, 2022 | 25.76 | 25.76 | 25.40 | 25.46 | 13,808 | -0.34(-1.32%) |
Oct 05, 2022 | 25.74 | 25.91 | 25.58 | 25.80 | 8,003 | -0.22(-0.86%) |
Oct 04, 2022 | 25.88 | 26.06 | 25.84 | 26.02 | 23,229 | +0.92(+3.67%) |