Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.87 | 26.98 | 26.65 | 26.82 | 564,220 | -0.15(-0.57%) |
Dec 29, 2022 | 26.51 | 27.16 | 26.39 | 26.97 | 453,111 | +0.55(+2.06%) |
Dec 28, 2022 | 27.13 | 27.27 | 26.32 | 26.43 | 569,953 | -0.57(-2.13%) |
Dec 27, 2022 | 26.79 | 27.08 | 26.51 | 27.00 | 529,035 | +0.27(+1.00%) |
Dec 23, 2022 | 26.55 | 26.78 | 26.55 | 26.74 | 392,127 | +0.18(+0.68%) |
Dec 22, 2022 | 26.39 | 26.55 | 25.94 | 26.55 | 453,294 | +0.01(+0.04%) |
Dec 21, 2022 | 26.41 | 26.61 | 26.23 | 26.54 | 533,023 | +0.40(+1.54%) |
Dec 20, 2022 | 26.10 | 26.56 | 25.93 | 26.14 | 585,892 | -0.02(-0.07%) |
Dec 19, 2022 | 26.46 | 26.61 | 25.96 | 26.16 | 656,086 | -0.18(-0.69%) |
Dec 16, 2022 | 26.62 | 26.87 | 25.96 | 26.34 | 1,299,957 | -0.33(-1.22%) |
Dec 15, 2022 | 27.16 | 27.47 | 26.62 | 26.67 | 417,098 | -0.90(-3.26%) |
Dec 14, 2022 | 27.76 | 28.02 | 27.29 | 27.57 | 849,964 | -0.28(-1.00%) |
Dec 13, 2022 | 28.56 | 28.60 | 27.66 | 27.85 | 999,021 | +0.17(+0.62%) |
Dec 12, 2022 | 27.75 | 27.81 | 27.33 | 27.67 | 577,342 | -0.02(-0.07%) |
Dec 09, 2022 | 27.64 | 28.02 | 27.62 | 27.69 | 785,741 | -0.10(-0.34%) |
Dec 08, 2022 | 27.37 | 27.82 | 27.37 | 27.79 | 886,665 | +0.47(+1.72%) |
Dec 07, 2022 | 27.48 | 27.90 | 27.09 | 27.32 | 868,373 | -0.24(-0.87%) |
Dec 06, 2022 | 27.70 | 27.89 | 27.40 | 27.56 | 833,377 | -0.18(-0.66%) |
Dec 05, 2022 | 27.76 | 28.11 | 27.37 | 27.74 | 806,931 | -0.30(-1.06%) |
Dec 02, 2022 | 27.41 | 28.36 | 27.18 | 28.04 | 808,458 | +0.55(+1.98%) |
Dec 01, 2022 | 28.23 | 28.23 | 26.64 | 27.49 | 1,334,579 | +0.28(+1.02%) |
Nov 30, 2022 | 26.35 | 27.21 | 25.94 | 27.21 | 1,690,942 | +0.70(+2.63%) |
Nov 29, 2022 | 27.09 | 27.21 | 26.26 | 26.52 | 1,147,355 | -0.62(-2.29%) |
Nov 28, 2022 | 27.83 | 27.93 | 26.92 | 27.14 | 1,077,060 | -0.89(-3.18%) |
Nov 25, 2022 | 27.93 | 28.31 | 27.85 | 28.03 | 236,022 | +0.18(+0.65%) |
Nov 23, 2022 | 27.53 | 27.95 | 27.41 | 27.85 | 447,967 | +0.22(+0.80%) |
Nov 22, 2022 | 27.34 | 27.74 | 27.13 | 27.63 | 464,391 | +0.33(+1.23%) |
Nov 21, 2022 | 27.52 | 27.98 | 27.26 | 27.29 | 538,218 | -0.32(-1.14%) |
Nov 18, 2022 | 27.99 | 28.19 | 27.30 | 27.61 | 1,123,481 | +0.00(+0.00%) |
Nov 17, 2022 | 27.53 | 27.66 | 26.87 | 27.61 | 640,998 | -0.19(-0.69%) |
Nov 16, 2022 | 27.72 | 27.82 | 27.18 | 27.80 | 780,174 | -0.07(-0.24%) |
Nov 15, 2022 | 27.49 | 28.17 | 27.48 | 27.86 | 756,013 | +0.63(+2.32%) |
Nov 14, 2022 | 27.88 | 27.98 | 27.18 | 27.23 | 551,216 | -0.61(-2.20%) |
Nov 11, 2022 | 27.41 | 28.25 | 27.31 | 27.85 | 640,655 | +0.50(+1.82%) |
Nov 10, 2022 | 26.80 | 27.47 | 26.76 | 27.35 | 582,577 | +1.23(+4.73%) |
Nov 09, 2022 | 26.23 | 26.55 | 26.07 | 26.11 | 404,047 | -0.35(-1.34%) |
Nov 08, 2022 | 26.70 | 26.93 | 26.17 | 26.47 | 464,841 | -0.33(-1.25%) |
Nov 07, 2022 | 26.01 | 26.99 | 25.99 | 26.80 | 622,695 | +0.82(+3.17%) |
Nov 04, 2022 | 25.31 | 26.01 | 25.26 | 25.98 | 661,593 | +0.75(+2.96%) |
Nov 03, 2022 | 24.76 | 25.40 | 24.26 | 25.23 | 524,415 | +0.18(+0.73%) |
Nov 02, 2022 | 25.83 | 25.03 | 25.05 | 596,694 | -0.87(-3.36%) | |
Nov 01, 2022 | 24.95 | 26.42 | 24.83 | 25.92 | 1,175,992 | +1.07(+4.31%) |
Oct 31, 2022 | 25.69 | 25.69 | 24.57 | 24.85 | 1,039,099 | -0.66(-2.59%) |
Oct 28, 2022 | 25.82 | 25.93 | 25.40 | 25.51 | 1,228,046 | -0.24(-0.93%) |
Oct 27, 2022 | 26.39 | 26.51 | 25.65 | 25.75 | 686,724 | -0.54(-2.04%) |
Oct 26, 2022 | 25.97 | 26.70 | 25.87 | 26.29 | 922,072 | +0.65(+2.54%) |
Oct 25, 2022 | 26.03 | 26.42 | 25.57 | 25.63 | 769,699 | -0.57(-2.19%) |
Oct 24, 2022 | 26.00 | 26.38 | 25.80 | 26.21 | 493,525 | +0.39(+1.52%) |
Oct 21, 2022 | 24.83 | 25.90 | 24.61 | 25.82 | 658,824 | +0.97(+3.89%) |
Oct 20, 2022 | 25.02 | 25.35 | 24.80 | 24.85 | 651,737 | -0.18(-0.73%) |
Oct 19, 2022 | 25.43 | 25.63 | 24.90 | 25.03 | 984,318 | -0.51(-2.00%) |
Oct 18, 2022 | 25.76 | 26.13 | 24.56 | 25.54 | 1,140,792 | +0.28(+1.13%) |
Oct 17, 2022 | 25.06 | 25.75 | 25.03 | 25.26 | 979,978 | +0.42(+1.68%) |
Oct 14, 2022 | 25.11 | 25.26 | 24.59 | 24.84 | 1,265,192 | -0.19(-0.76%) |
Oct 13, 2022 | 23.89 | 25.18 | 23.69 | 25.03 | 1,528,345 | +0.96(+3.98%) |
Oct 12, 2022 | 23.93 | 24.44 | 23.65 | 24.07 | 682,977 | -0.52(-2.12%) |
Oct 11, 2022 | 23.91 | 24.99 | 23.91 | 24.60 | 879,911 | +0.63(+2.61%) |
Oct 10, 2022 | 24.08 | 24.19 | 23.82 | 23.97 | 361,914 | -0.01(-0.04%) |
Oct 07, 2022 | 24.23 | 24.23 | 23.80 | 23.98 | 590,766 | -0.37(-1.52%) |
Oct 06, 2022 | 24.59 | 24.73 | 24.16 | 24.35 | 491,364 | -0.31(-1.27%) |
Oct 05, 2022 | 24.43 | 24.87 | 24.03 | 24.66 | 791,321 | +0.05(+0.19%) |
Oct 04, 2022 | 24.02 | 24.62 | 23.95 | 24.62 | 931,354 | +0.77(+3.22%) |