Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.52 | 28.31 | 27.52 | 28.28 | 316,254 | +0.76(+2.76%) |
Dec 29, 2022 | 27.13 | 27.53 | 27.02 | 27.52 | 246,029 | +0.02(+0.07%) |
Dec 28, 2022 | 27.80 | 27.81 | 27.13 | 27.50 | 847,229 | -0.41(-1.47%) |
Dec 27, 2022 | 27.88 | 28.31 | 27.76 | 27.91 | 642,144 | +0.09(+0.32%) |
Dec 23, 2022 | 27.50 | 27.84 | 27.46 | 27.82 | 297,582 | +0.80(+2.96%) |
Dec 22, 2022 | 27.41 | 27.47 | 26.74 | 27.02 | 443,993 | -0.18(-0.66%) |
Dec 21, 2022 | 27.01 | 27.26 | 26.92 | 27.20 | 400,072 | +0.77(+2.91%) |
Dec 20, 2022 | 26.42 | 26.65 | 25.95 | 26.43 | 384,630 | -0.09(-0.34%) |
Dec 19, 2022 | 26.52 | 26.69 | 26.11 | 26.52 | 262,968 | +0.40(+1.53%) |
Dec 16, 2022 | 26.00 | 26.45 | 25.89 | 26.12 | 489,336 | -0.73(-2.72%) |
Dec 15, 2022 | 27.20 | 27.23 | 26.70 | 26.85 | 243,232 | -0.49(-1.79%) |
Dec 14, 2022 | 27.01 | 27.44 | 26.68 | 27.34 | 443,102 | +0.74(+2.78%) |
Dec 13, 2022 | 26.21 | 26.81 | 26.21 | 26.60 | 881,571 | +0.79(+3.06%) |
Dec 12, 2022 | 25.27 | 25.91 | 25.24 | 25.81 | 374,036 | +0.56(+2.22%) |
Dec 09, 2022 | 25.24 | 25.52 | 24.80 | 25.25 | 292,250 | +0.16(+0.64%) |
Dec 08, 2022 | 25.86 | 25.88 | 24.98 | 25.09 | 443,616 | -0.47(-1.84%) |
Dec 07, 2022 | 26.37 | 26.51 | 25.39 | 25.56 | 820,719 | -0.66(-2.52%) |
Dec 06, 2022 | 27.07 | 27.21 | 25.97 | 26.22 | 1,194,611 | -1.16(-4.24%) |
Dec 05, 2022 | 28.97 | 29.04 | 27.25 | 27.38 | 381,473 | -0.90(-3.18%) |
Dec 02, 2022 | 28.68 | 28.86 | 28.08 | 28.28 | 167,191 | -0.36(-1.26%) |
Dec 01, 2022 | 29.27 | 29.45 | 28.58 | 28.64 | 688,976 | -0.03(-0.10%) |
Nov 30, 2022 | 28.65 | 28.80 | 28.46 | 28.67 | 544,175 | +0.78(+2.80%) |
Nov 29, 2022 | 28.28 | 28.51 | 27.60 | 27.89 | 537,146 | +0.35(+1.27%) |
Nov 28, 2022 | 26.96 | 27.91 | 26.90 | 27.54 | 501,844 | -0.20(-0.72%) |
Nov 25, 2022 | 28.19 | 28.30 | 27.68 | 27.74 | 199,967 | -0.11(-0.39%) |
Nov 23, 2022 | 28.03 | 28.18 | 27.67 | 27.85 | 653,665 | -1.11(-3.83%) |
Nov 22, 2022 | 29.02 | 29.38 | 28.85 | 28.96 | 307,906 | +0.30(+1.05%) |
Nov 21, 2022 | 27.73 | 28.79 | 27.10 | 28.66 | 1,506,174 | -0.15(-0.52%) |
Nov 18, 2022 | 28.27 | 28.83 | 28.17 | 28.81 | 1,273,999 | -0.59(-2.01%) |
Nov 17, 2022 | 29.97 | 30.05 | 29.26 | 29.40 | 892,816 | -0.84(-2.78%) |
Nov 16, 2022 | 30.21 | 30.39 | 29.95 | 30.24 | 347,397 | -0.39(-1.27%) |
Nov 15, 2022 | 30.21 | 31.27 | 29.97 | 30.63 | 389,721 | +0.42(+1.39%) |
Nov 14, 2022 | 30.97 | 31.39 | 30.21 | 30.21 | 256,239 | -1.11(-3.54%) |
Nov 11, 2022 | 31.38 | 31.63 | 31.06 | 31.32 | 565,503 | +0.78(+2.55%) |
Nov 10, 2022 | 30.27 | 30.80 | 30.09 | 30.54 | 296,497 | +0.37(+1.23%) |
Nov 09, 2022 | 30.69 | 30.73 | 30.15 | 30.17 | 489,826 | -1.04(-3.33%) |
Nov 08, 2022 | 31.96 | 32.02 | 31.09 | 31.21 | 259,512 | -0.83(-2.59%) |
Nov 07, 2022 | 32.19 | 32.49 | 31.90 | 32.04 | 261,895 | -0.17(-0.53%) |
Nov 04, 2022 | 32.07 | 32.26 | 31.64 | 32.21 | 383,797 | +1.35(+4.37%) |
Nov 03, 2022 | 30.82 | 31.16 | 30.75 | 30.86 | 414,389 | -0.33(-1.06%) |
Nov 02, 2022 | 30.86 | 31.48 | 30.71 | 31.19 | 444,921 | +0.31(+1.00%) |
Nov 01, 2022 | 31.07 | 31.11 | 30.66 | 30.88 | 349,115 | +0.69(+2.29%) |
Oct 31, 2022 | 30.13 | 30.55 | 29.85 | 30.19 | 396,185 | -0.48(-1.57%) |
Oct 28, 2022 | 30.61 | 30.86 | 30.35 | 30.67 | 207,280 | -0.32(-1.03%) |
Oct 27, 2022 | 30.95 | 31.09 | 30.73 | 30.99 | 255,476 | +0.31(+1.01%) |
Oct 26, 2022 | 30.05 | 30.74 | 30.05 | 30.68 | 335,077 | +0.93(+3.13%) |
Oct 25, 2022 | 29.85 | 30.17 | 29.72 | 29.75 | 307,062 | -0.06(-0.20%) |
Oct 24, 2022 | 29.75 | 30.11 | 29.58 | 29.81 | 213,064 | +0.01(+0.03%) |
Oct 21, 2022 | 29.59 | 29.91 | 29.37 | 29.80 | 218,724 | +0.21(+0.71%) |
Oct 20, 2022 | 29.91 | 30.22 | 29.38 | 29.59 | 278,785 | +0.15(+0.51%) |
Oct 19, 2022 | 28.97 | 29.64 | 28.88 | 29.44 | 695,769 | +0.57(+1.97%) |
Oct 18, 2022 | 29.08 | 29.19 | 28.44 | 28.87 | 427,135 | -0.47(-1.60%) |
Oct 17, 2022 | 29.73 | 29.83 | 29.18 | 29.34 | 233,646 | -0.04(-0.14%) |
Oct 14, 2022 | 29.80 | 29.91 | 29.24 | 29.38 | 383,188 | -0.92(-3.04%) |
Oct 13, 2022 | 29.42 | 30.37 | 29.37 | 30.30 | 486,378 | +0.71(+2.40%) |
Oct 12, 2022 | 29.86 | 29.89 | 29.35 | 29.59 | 364,878 | -0.37(-1.23%) |
Oct 11, 2022 | 30.23 | 30.44 | 29.81 | 29.96 | 603,456 | -0.70(-2.28%) |
Oct 10, 2022 | 31.31 | 31.57 | 30.63 | 30.66 | 350,217 | -0.64(-2.04%) |
Oct 07, 2022 | 30.56 | 31.55 | 30.55 | 31.30 | 950,083 | +0.90(+2.96%) |
Oct 06, 2022 | 29.88 | 30.41 | 29.83 | 30.40 | 722,258 | +0.44(+1.47%) |
Oct 05, 2022 | 29.67 | 30.07 | 29.07 | 29.96 | 1,013,494 | +0.62(+2.11%) |
Oct 04, 2022 | 29.25 | 29.56 | 29.00 | 29.34 | 521,752 | +0.95(+3.35%) |