Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.48 | 26.55 | 26.27 | 26.49 | 299,941 | -0.17(-0.64%) |
Dec 29, 2022 | 26.42 | 26.81 | 26.41 | 26.66 | 343,270 | +0.20(+0.76%) |
Dec 28, 2022 | 26.98 | 27.05 | 26.45 | 26.46 | 544,761 | -0.47(-1.75%) |
Dec 27, 2022 | 26.80 | 27.05 | 26.75 | 26.93 | 405,727 | +0.13(+0.49%) |
Dec 23, 2022 | 26.67 | 26.82 | 26.57 | 26.80 | 231,345 | +0.14(+0.53%) |
Dec 22, 2022 | 26.80 | 26.82 | 26.20 | 26.66 | 327,030 | -0.31(-1.15%) |
Dec 21, 2022 | 26.75 | 27.08 | 26.70 | 26.97 | 372,962 | +0.45(+1.70%) |
Dec 20, 2022 | 26.39 | 26.69 | 26.33 | 26.52 | 422,378 | +0.11(+0.42%) |
Dec 19, 2022 | 26.60 | 26.79 | 26.28 | 26.41 | 385,018 | -0.19(-0.71%) |
Dec 16, 2022 | 26.46 | 26.67 | 26.38 | 26.60 | 330,980 | -0.23(-0.86%) |
Dec 15, 2022 | 27.37 | 27.44 | 26.71 | 26.83 | 404,704 | -0.91(-3.28%) |
Dec 14, 2022 | 27.85 | 28.12 | 27.58 | 27.74 | 1,055,114 | -0.22(-0.79%) |
Dec 13, 2022 | 28.19 | 28.46 | 27.72 | 27.96 | 487,771 | +0.27(+0.98%) |
Dec 12, 2022 | 27.34 | 27.71 | 27.21 | 27.69 | 543,086 | +0.38(+1.39%) |
Dec 09, 2022 | 27.55 | 27.70 | 27.29 | 27.31 | 381,466 | -0.30(-1.09%) |
Dec 08, 2022 | 27.53 | 27.76 | 27.48 | 27.61 | 357,129 | +0.23(+0.84%) |
Dec 07, 2022 | 27.34 | 27.66 | 27.27 | 27.38 | 230,680 | -0.02(-0.07%) |
Dec 06, 2022 | 27.50 | 27.63 | 27.18 | 27.40 | 515,180 | -0.10(-0.36%) |
Dec 05, 2022 | 27.95 | 27.95 | 27.45 | 27.50 | 548,834 | -0.61(-2.17%) |
Dec 02, 2022 | 27.63 | 28.21 | 27.59 | 28.11 | 320,515 | +0.13(+0.46%) |
Dec 01, 2022 | 28.00 | 28.11 | 27.82 | 27.98 | 769,132 | +0.04(+0.14%) |
Nov 30, 2022 | 27.33 | 27.94 | 27.05 | 27.94 | 281,086 | +0.66(+2.42%) |
Nov 29, 2022 | 27.32 | 27.46 | 27.21 | 27.28 | 422,082 | +0.01(+0.04%) |
Nov 28, 2022 | 27.61 | 27.67 | 27.14 | 27.27 | 327,716 | -0.56(-2.01%) |
Nov 25, 2022 | 27.85 | 27.94 | 27.70 | 27.83 | 668,988 | +0.05(+0.18%) |
Nov 23, 2022 | 27.72 | 27.94 | 27.68 | 27.78 | 275,768 | +0.01(+0.04%) |
Nov 22, 2022 | 27.58 | 27.85 | 27.53 | 27.77 | 411,780 | +0.35(+1.28%) |
Nov 21, 2022 | 27.15 | 27.51 | 27.15 | 27.42 | 546,695 | +0.07(+0.26%) |
Nov 18, 2022 | 27.31 | 27.45 | 27.07 | 27.35 | 274,091 | +0.29(+1.07%) |
Nov 17, 2022 | 26.79 | 27.07 | 26.64 | 27.06 | 319,995 | -0.17(-0.61%) |
Nov 16, 2022 | 27.21 | 27.28 | 27.09 | 27.23 | 473,711 | -0.12(-0.46%) |
Nov 15, 2022 | 27.50 | 27.63 | 27.18 | 27.35 | 471,379 | +0.15(+0.55%) |
Nov 14, 2022 | 27.20 | 27.64 | 27.18 | 27.20 | 545,098 | -0.17(-0.62%) |
Nov 11, 2022 | 27.33 | 27.83 | 27.32 | 27.37 | 469,503 | +0.15(+0.55%) |
Nov 10, 2022 | 26.61 | 27.23 | 26.56 | 27.22 | 1,596,063 | +1.47(+5.71%) |
Nov 09, 2022 | 26.11 | 26.29 | 25.69 | 25.75 | 356,450 | -0.55(-2.09%) |
Nov 08, 2022 | 26.28 | 26.57 | 26.03 | 26.30 | 508,707 | +0.17(+0.65%) |
Nov 07, 2022 | 26.08 | 26.17 | 25.88 | 26.13 | 341,164 | +0.17(+0.65%) |
Nov 04, 2022 | 25.78 | 26.15 | 25.57 | 25.96 | 338,345 | +0.63(+2.49%) |
Nov 03, 2022 | 24.90 | 25.57 | 24.82 | 25.33 | 402,393 | +0.09(+0.36%) |
Nov 02, 2022 | 25.89 | 25.22 | 25.24 | 384,895 | -0.79(-3.03%) | |
Nov 01, 2022 | 26.16 | 26.24 | 25.76 | 26.03 | 397,858 | +0.13(+0.50%) |
Oct 31, 2022 | 25.82 | 26.07 | 25.77 | 25.90 | 364,227 | -0.08(-0.31%) |
Oct 28, 2022 | 25.65 | 26.01 | 25.48 | 25.98 | 514,160 | +0.34(+1.33%) |
Oct 27, 2022 | 25.70 | 25.92 | 25.57 | 25.64 | 381,783 | +0.14(+0.55%) |
Oct 26, 2022 | 25.53 | 25.82 | 25.29 | 25.50 | 301,312 | +0.06(+0.24%) |
Oct 25, 2022 | 24.79 | 25.48 | 24.76 | 25.44 | 417,456 | +0.56(+2.25%) |
Oct 24, 2022 | 24.74 | 24.95 | 24.60 | 24.88 | 387,833 | +0.26(+1.06%) |
Oct 21, 2022 | 23.89 | 24.68 | 23.85 | 24.62 | 599,781 | +0.82(+3.45%) |
Oct 20, 2022 | 24.21 | 24.50 | 23.74 | 23.80 | 293,498 | -0.49(-2.02%) |
Oct 19, 2022 | 24.51 | 24.61 | 24.08 | 24.29 | 1,010,481 | -0.42(-1.70%) |
Oct 18, 2022 | 24.80 | 24.97 | 24.45 | 24.71 | 698,617 | +0.49(+2.02%) |
Oct 17, 2022 | 23.97 | 24.29 | 23.82 | 24.22 | 493,705 | +0.72(+3.06%) |
Oct 14, 2022 | 24.44 | 24.49 | 23.45 | 23.50 | 338,987 | -0.75(-3.09%) |
Oct 13, 2022 | 23.23 | 24.38 | 22.98 | 24.25 | 1,028,930 | +0.54(+2.28%) |
Oct 12, 2022 | 23.99 | 23.99 | 23.71 | 23.71 | 1,521,950 | -0.26(-1.08%) |
Oct 11, 2022 | 23.79 | 24.27 | 23.71 | 23.97 | 883,305 | +0.02(+0.08%) |
Oct 10, 2022 | 23.97 | 24.15 | 23.75 | 23.95 | 582,638 | +0.10(+0.42%) |
Oct 07, 2022 | 24.20 | 24.24 | 23.70 | 23.85 | 557,365 | -0.59(-2.41%) |
Oct 06, 2022 | 24.54 | 24.82 | 24.42 | 24.44 | 499,740 | -0.22(-0.89%) |
Oct 05, 2022 | 24.44 | 24.84 | 24.36 | 24.66 | 496,513 | -0.10(-0.40%) |
Oct 04, 2022 | 24.31 | 24.79 | 24.25 | 24.76 | 797,990 | +0.86(+3.60%) |