Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 28.32 | 28.32 | 27.49 | 27.59 | 739,365 | -0.35(-1.25%) |
Dec 29, 2022 | 28.74 | 28.76 | 27.67 | 27.94 | 662,273 | -0.51(-1.80%) |
Dec 28, 2022 | 27.36 | 28.66 | 27.36 | 28.45 | 759,173 | +1.22(+4.49%) |
Dec 27, 2022 | 27.43 | 27.81 | 27.04 | 27.23 | 377,723 | -0.63(-2.28%) |
Dec 23, 2022 | 29.03 | 29.26 | 27.83 | 27.86 | 735,878 | -1.82(-6.13%) |
Dec 22, 2022 | 28.38 | 30.82 | 28.32 | 29.68 | 1,133,141 | +1.27(+4.47%) |
Dec 21, 2022 | 28.45 | 29.18 | 28.15 | 28.41 | 471,354 | -1.10(-3.72%) |
Dec 20, 2022 | 30.23 | 30.45 | 29.12 | 29.51 | 649,921 | -0.86(-2.83%) |
Dec 19, 2022 | 29.80 | 30.86 | 29.59 | 30.37 | 556,272 | -0.01(-0.03%) |
Dec 16, 2022 | 30.74 | 31.19 | 30.13 | 30.38 | 982,495 | +0.74(+2.48%) |
Dec 15, 2022 | 29.93 | 30.62 | 29.51 | 29.64 | 945,557 | +0.37(+1.26%) |
Dec 14, 2022 | 28.55 | 29.78 | 28.31 | 29.27 | 867,576 | +0.36(+1.24%) |
Dec 13, 2022 | 28.76 | 29.38 | 28.43 | 28.92 | 1,310,155 | -1.15(-3.83%) |
Dec 12, 2022 | 31.32 | 31.61 | 29.91 | 30.07 | 842,321 | -1.59(-5.01%) |
Dec 09, 2022 | 30.36 | 31.71 | 29.76 | 31.65 | 1,246,697 | +1.41(+4.65%) |
Dec 08, 2022 | 28.66 | 30.54 | 28.47 | 30.25 | 1,402,037 | +0.33(+1.11%) |
Dec 07, 2022 | 29.79 | 30.44 | 29.03 | 29.92 | 974,716 | +0.17(+0.57%) |
Dec 06, 2022 | 28.63 | 30.14 | 27.98 | 29.75 | 1,665,200 | +1.44(+5.07%) |
Dec 05, 2022 | 26.09 | 28.72 | 25.97 | 28.31 | 1,217,503 | +1.61(+6.01%) |
Dec 02, 2022 | 26.73 | 27.00 | 26.07 | 26.71 | 751,660 | +0.36(+1.36%) |
Dec 01, 2022 | 25.79 | 26.53 | 25.55 | 26.35 | 814,496 | +0.18(+0.69%) |
Nov 30, 2022 | 25.86 | 27.01 | 25.75 | 26.17 | 933,482 | -0.28(-1.07%) |
Nov 29, 2022 | 26.64 | 26.85 | 26.11 | 26.45 | 936,140 | -0.80(-2.95%) |
Nov 28, 2022 | 27.12 | 27.41 | 26.46 | 27.25 | 1,028,169 | +1.43(+5.52%) |
Nov 25, 2022 | 25.59 | 25.91 | 25.24 | 25.83 | 413,812 | +0.17(+0.66%) |
Nov 23, 2022 | 25.84 | 26.16 | 25.31 | 25.66 | 1,152,301 | +0.59(+2.34%) |
Nov 22, 2022 | 26.01 | 26.30 | 24.93 | 25.07 | 1,053,413 | -1.67(-6.25%) |
Nov 21, 2022 | 27.14 | 28.48 | 26.58 | 26.74 | 2,299,329 | +0.76(+2.91%) |
Nov 18, 2022 | 26.58 | 27.18 | 25.87 | 25.99 | 1,205,571 | +0.39(+1.51%) |
Nov 17, 2022 | 26.46 | 26.72 | 25.55 | 25.60 | 1,263,498 | -0.09(-0.33%) |
Nov 16, 2022 | 25.13 | 25.93 | 24.82 | 25.69 | 920,915 | +1.06(+4.29%) |
Nov 15, 2022 | 25.02 | 25.34 | 24.54 | 24.63 | 1,144,176 | -0.62(-2.47%) |
Nov 14, 2022 | 25.32 | 25.32 | 24.34 | 25.25 | 1,097,702 | +0.15(+0.60%) |
Nov 11, 2022 | 25.63 | 25.85 | 24.91 | 25.10 | 1,279,079 | -1.63(-6.11%) |
Nov 10, 2022 | 26.71 | 27.98 | 26.67 | 26.73 | 1,846,268 | -1.18(-4.23%) |
Nov 09, 2022 | 26.03 | 28.07 | 26.03 | 27.91 | 1,721,116 | +2.44(+9.56%) |
Nov 08, 2022 | 25.55 | 26.08 | 25.24 | 25.48 | 1,111,775 | -0.04(-0.15%) |
Nov 07, 2022 | 26.23 | 26.38 | 25.35 | 25.52 | 725,548 | -0.91(-3.43%) |
Nov 04, 2022 | 25.84 | 27.17 | 25.45 | 26.42 | 1,232,313 | -0.65(-2.41%) |
Nov 03, 2022 | 28.46 | 28.57 | 26.73 | 27.07 | 1,088,592 | -0.99(-3.53%) |
Nov 02, 2022 | 26.97 | 28.17 | 28.07 | 1,583,344 | +1.26(+4.68%) | |
Nov 01, 2022 | 26.38 | 27.11 | 26.37 | 26.81 | 1,057,552 | -0.50(-1.83%) |
Oct 31, 2022 | 28.34 | 28.35 | 26.58 | 27.31 | 1,337,513 | -0.45(-1.63%) |
Oct 28, 2022 | 27.34 | 28.73 | 26.89 | 27.76 | 1,123,711 | -0.15(-0.54%) |
Oct 27, 2022 | 27.38 | 28.10 | 26.98 | 27.91 | 1,037,515 | -0.24(-0.84%) |
Oct 26, 2022 | 28.69 | 28.72 | 27.67 | 28.15 | 797,365 | -0.76(-2.61%) |
Oct 25, 2022 | 29.17 | 29.47 | 28.64 | 28.91 | 819,275 | -0.05(-0.16%) |
Oct 24, 2022 | 29.25 | 29.59 | 28.56 | 28.95 | 755,349 | -0.28(-0.97%) |
Oct 21, 2022 | 30.78 | 30.79 | 29.12 | 29.24 | 1,026,235 | -1.80(-5.81%) |
Oct 20, 2022 | 30.56 | 31.37 | 30.03 | 31.04 | 1,152,100 | -0.06(-0.18%) |
Oct 19, 2022 | 32.73 | 32.89 | 30.81 | 31.10 | 960,378 | -1.82(-5.54%) |
Oct 18, 2022 | 32.94 | 34.30 | 32.37 | 32.92 | 1,053,647 | -0.63(-1.89%) |
Oct 17, 2022 | 33.46 | 33.77 | 32.44 | 33.55 | 660,311 | -0.90(-2.60%) |
Oct 14, 2022 | 32.71 | 34.55 | 31.82 | 34.45 | 1,932,587 | +2.37(+7.39%) |
Oct 13, 2022 | 35.81 | 35.82 | 31.75 | 32.08 | 1,593,785 | -2.80(-8.04%) |
Oct 12, 2022 | 35.88 | 36.33 | 34.36 | 34.88 | 879,399 | -0.54(-1.52%) |
Oct 11, 2022 | 36.14 | 36.45 | 34.23 | 35.42 | 1,054,391 | +0.52(+1.49%) |
Oct 10, 2022 | 33.14 | 35.04 | 32.65 | 34.90 | 889,062 | +1.49(+4.47%) |
Oct 07, 2022 | 32.89 | 33.95 | 32.10 | 33.41 | 1,728,068 | +0.46(+1.40%) |
Oct 06, 2022 | 34.76 | 34.76 | 32.74 | 32.95 | 1,058,014 | -1.14(-3.35%) |
Oct 05, 2022 | 35.61 | 36.25 | 33.59 | 34.09 | 1,118,223 | -1.46(-4.12%) |
Oct 04, 2022 | 37.30 | 38.00 | 35.55 | 35.55 | 981,502 | -3.44(-8.82%) |