Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 28.22 | 28.72 | 27.76 | 28.69 | 631,644 | +0.07(+0.24%) |
Dec 29, 2022 | 27.85 | 28.90 | 27.77 | 28.62 | 610,883 | +1.22(+4.45%) |
Dec 28, 2022 | 27.50 | 27.79 | 27.36 | 27.40 | 929,412 | -0.10(-0.36%) |
Dec 27, 2022 | 27.38 | 27.65 | 26.71 | 27.50 | 624,250 | +0.03(+0.11%) |
Dec 23, 2022 | 26.85 | 27.47 | 26.59 | 27.47 | 567,648 | +0.45(+1.67%) |
Dec 22, 2022 | 27.16 | 27.25 | 26.47 | 27.02 | 880,851 | -0.58(-2.10%) |
Dec 21, 2022 | 27.27 | 27.71 | 27.19 | 27.60 | 831,105 | +0.50(+1.85%) |
Dec 20, 2022 | 26.63 | 27.34 | 26.51 | 27.10 | 847,484 | +0.23(+0.86%) |
Dec 19, 2022 | 27.56 | 27.59 | 26.58 | 26.87 | 1,283,473 | -0.83(-3.00%) |
Dec 16, 2022 | 28.21 | 29.26 | 27.22 | 27.70 | 14,578,350 | -0.68(-2.40%) |
Dec 15, 2022 | 29.11 | 29.34 | 28.32 | 28.38 | 1,380,081 | -1.19(-4.02%) |
Dec 14, 2022 | 30.64 | 30.88 | 29.45 | 29.57 | 1,405,829 | -0.93(-3.05%) |
Dec 13, 2022 | 31.28 | 31.63 | 30.23 | 30.50 | 1,197,998 | +0.52(+1.73%) |
Dec 12, 2022 | 29.08 | 29.99 | 29.08 | 29.98 | 1,099,843 | +0.65(+2.22%) |
Dec 09, 2022 | 28.96 | 29.73 | 28.63 | 29.33 | 893,041 | +0.15(+0.51%) |
Dec 08, 2022 | 28.88 | 29.27 | 28.46 | 29.18 | 1,101,634 | +0.49(+1.71%) |
Dec 07, 2022 | 28.31 | 29.20 | 28.31 | 28.69 | 1,005,781 | +0.07(+0.24%) |
Dec 06, 2022 | 29.47 | 29.74 | 28.26 | 28.62 | 1,288,198 | -0.86(-2.92%) |
Dec 05, 2022 | 29.87 | 30.25 | 29.25 | 29.48 | 1,864,699 | +0.12(+0.41%) |
Dec 02, 2022 | 28.95 | 29.57 | 28.65 | 29.36 | 1,852,100 | -0.46(-1.54%) |
Dec 01, 2022 | 31.10 | 32.16 | 29.78 | 29.82 | 2,165,897 | -0.92(-2.99%) |
Nov 30, 2022 | 29.30 | 30.75 | 28.75 | 30.74 | 1,462,233 | +1.43(+4.88%) |
Nov 29, 2022 | 29.15 | 29.94 | 28.98 | 29.31 | 971,603 | +0.17(+0.58%) |
Nov 28, 2022 | 29.12 | 29.50 | 28.68 | 29.14 | 1,029,837 | -0.47(-1.59%) |
Nov 25, 2022 | 30.21 | 30.21 | 29.60 | 29.61 | 242,558 | -0.80(-2.63%) |
Nov 23, 2022 | 29.61 | 30.48 | 29.51 | 30.41 | 613,452 | +0.79(+2.67%) |
Nov 22, 2022 | 28.94 | 30.43 | 28.65 | 29.62 | 501,203 | +0.80(+2.78%) |
Nov 21, 2022 | 29.15 | 29.26 | 28.64 | 28.82 | 498,198 | -0.67(-2.27%) |
Nov 18, 2022 | 30.09 | 30.09 | 29.17 | 29.49 | 464,258 | +0.08(+0.27%) |
Nov 17, 2022 | 28.70 | 29.79 | 28.66 | 29.41 | 792,186 | +0.11(+0.38%) |
Nov 16, 2022 | 29.88 | 30.16 | 29.20 | 29.30 | 989,503 | -1.31(-4.28%) |
Nov 15, 2022 | 31.01 | 31.31 | 30.53 | 30.61 | 1,080,885 | +0.88(+2.96%) |
Nov 14, 2022 | 30.58 | 30.68 | 29.70 | 29.73 | 822,958 | -1.05(-3.41%) |
Nov 11, 2022 | 29.74 | 30.98 | 29.68 | 30.78 | 891,528 | +0.99(+3.32%) |
Nov 10, 2022 | 28.78 | 29.85 | 28.60 | 29.79 | 1,184,179 | +2.53(+9.28%) |
Nov 09, 2022 | 27.52 | 27.76 | 27.20 | 27.26 | 473,811 | -0.69(-2.47%) |
Nov 08, 2022 | 28.49 | 28.64 | 27.67 | 27.95 | 659,275 | -0.14(-0.50%) |
Nov 07, 2022 | 27.86 | 28.26 | 27.02 | 28.09 | 1,411,173 | +0.57(+2.07%) |
Nov 04, 2022 | 27.85 | 27.95 | 27.05 | 27.52 | 1,374,004 | +0.75(+2.80%) |
Nov 03, 2022 | 26.40 | 27.30 | 26.31 | 26.77 | 1,326,246 | -0.19(-0.70%) |
Nov 02, 2022 | 28.25 | 28.44 | 26.91 | 26.96 | 1,138,972 | -1.08(-3.85%) |
Nov 01, 2022 | 28.50 | 28.58 | 27.89 | 28.04 | 1,003,868 | +0.35(+1.26%) |
Oct 31, 2022 | 27.60 | 27.94 | 27.22 | 27.69 | 1,175,342 | -0.25(-0.89%) |
Oct 28, 2022 | 26.64 | 27.98 | 26.48 | 27.94 | 805,276 | +1.38(+5.20%) |
Oct 27, 2022 | 27.25 | 27.54 | 26.50 | 26.56 | 1,252,022 | -0.40(-1.48%) |
Oct 26, 2022 | 26.88 | 27.48 | 26.70 | 26.96 | 875,210 | -0.42(-1.53%) |
Oct 25, 2022 | 26.73 | 27.54 | 26.69 | 27.38 | 852,253 | +0.85(+3.20%) |
Oct 24, 2022 | 26.80 | 26.80 | 26.18 | 26.53 | 782,418 | -0.15(-0.56%) |
Oct 21, 2022 | 25.87 | 26.81 | 25.57 | 26.68 | 1,221,702 | +0.70(+2.69%) |
Oct 20, 2022 | 26.14 | 26.67 | 25.76 | 25.98 | 1,034,968 | -0.02(-0.08%) |
Oct 19, 2022 | 26.04 | 26.51 | 25.85 | 26.00 | 926,778 | -0.29(-1.10%) |
Oct 18, 2022 | 27.59 | 27.59 | 26.04 | 26.29 | 1,595,936 | -0.45(-1.68%) |
Oct 17, 2022 | 26.28 | 26.95 | 26.05 | 26.74 | 1,279,342 | +1.09(+4.25%) |
Oct 14, 2022 | 27.23 | 27.44 | 25.61 | 25.65 | 1,392,240 | -1.38(-5.11%) |
Oct 13, 2022 | 25.57 | 27.71 | 25.29 | 27.03 | 1,382,900 | +0.67(+2.54%) |
Oct 12, 2022 | 26.16 | 26.75 | 25.80 | 26.36 | 1,297,799 | +0.20(+0.76%) |
Oct 11, 2022 | 27.03 | 27.49 | 25.70 | 26.16 | 1,748,278 | -1.39(-5.05%) |
Oct 10, 2022 | 27.28 | 27.69 | 26.68 | 27.55 | 1,640,588 | +0.32(+1.18%) |
Oct 07, 2022 | 28.42 | 28.45 | 26.87 | 27.23 | 3,917,941 | -2.00(-6.84%) |
Oct 06, 2022 | 29.41 | 30.44 | 28.73 | 29.23 | 5,104,970 | -2.80(-8.74%) |
Oct 05, 2022 | 31.04 | 32.03 | 30.55 | 32.03 | 1,042,169 | +0.52(+1.65%) |
Oct 04, 2022 | 31.55 | 32.00 | 30.88 | 31.51 | 824,182 | +0.54(+1.74%) |