Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.19 | 26.25 | 26.10 | 26.14 | 3,656,646 | -0.08(-0.32%) |
Dec 29, 2022 | 26.27 | 26.30 | 26.20 | 26.23 | 2,245,211 | -0.16(-0.61%) |
Dec 28, 2022 | 26.24 | 26.39 | 26.21 | 26.39 | 2,120,043 | +0.09(+0.36%) |
Dec 27, 2022 | 26.32 | 26.33 | 26.24 | 26.29 | 3,215,344 | -0.01(-0.04%) |
Dec 23, 2022 | 26.33 | 26.37 | 26.27 | 26.30 | 1,970,542 | -0.01(-0.04%) |
Dec 22, 2022 | 26.32 | 26.38 | 26.30 | 26.31 | 2,919,464 | +0.04(+0.14%) |
Dec 21, 2022 | 26.24 | 26.31 | 26.20 | 26.27 | 4,713,835 | +0.07(+0.25%) |
Dec 20, 2022 | 26.24 | 26.26 | 26.14 | 26.21 | 3,918,360 | -0.18(-0.68%) |
Dec 19, 2022 | 26.35 | 26.43 | 26.31 | 26.39 | 6,232,830 | +0.01(+0.02%) |
Dec 16, 2022 | 26.35 | 26.40 | 26.28 | 26.38 | 5,419,894 | +0.05(+0.18%) |
Dec 15, 2022 | 26.15 | 26.42 | 26.12 | 26.33 | 9,751,608 | +0.24(+0.93%) |
Dec 14, 2022 | 26.17 | 26.25 | 26.04 | 26.09 | 6,213,064 | -0.12(-0.46%) |
Dec 13, 2022 | 26.12 | 26.23 | 26.11 | 26.21 | 10,690,091 | -0.23(-0.88%) |
Dec 12, 2022 | 26.41 | 26.51 | 26.36 | 26.44 | 4,501,757 | +0.02(+0.07%) |
Dec 09, 2022 | 26.41 | 26.45 | 26.35 | 26.43 | 2,836,405 | +0.06(+0.21%) |
Dec 08, 2022 | 26.43 | 26.46 | 26.36 | 26.37 | 2,665,143 | -0.08(-0.32%) |
Dec 07, 2022 | 26.44 | 26.52 | 26.42 | 26.45 | 3,079,469 | -0.08(-0.32%) |
Dec 06, 2022 | 26.46 | 26.58 | 26.41 | 26.54 | 4,332,997 | +0.02(+0.07%) |
Dec 05, 2022 | 26.32 | 26.53 | 26.30 | 26.52 | 5,521,806 | +0.21(+0.81%) |
Dec 02, 2022 | 26.43 | 26.50 | 26.28 | 26.30 | 4,127,030 | -0.03(-0.11%) |
Dec 01, 2022 | 26.38 | 26.44 | 26.31 | 26.33 | 7,493,890 | -0.33(-1.22%) |
Nov 30, 2022 | 26.76 | 26.95 | 26.59 | 26.66 | 4,358,545 | -0.21(-0.80%) |
Nov 29, 2022 | 26.84 | 26.87 | 26.74 | 26.87 | 1,418,679 | +0.05(+0.17%) |
Nov 28, 2022 | 26.61 | 26.84 | 26.58 | 26.83 | 3,043,723 | +0.20(+0.73%) |
Nov 25, 2022 | 26.71 | 26.73 | 26.62 | 26.63 | 1,402,020 | +0.00(+0.00%) |
Nov 23, 2022 | 26.84 | 26.84 | 26.62 | 26.63 | 5,058,168 | -0.28(-1.04%) |
Nov 22, 2022 | 26.99 | 27.01 | 26.90 | 26.91 | 3,344,221 | -0.17(-0.62%) |
Nov 21, 2022 | 27.05 | 27.12 | 27.02 | 27.08 | 3,887,343 | +0.23(+0.87%) |
Nov 18, 2022 | 26.79 | 26.87 | 26.74 | 26.85 | 3,564,499 | +0.07(+0.28%) |
Nov 17, 2022 | 26.86 | 26.91 | 26.77 | 26.77 | 3,919,062 | +0.10(+0.38%) |
Nov 16, 2022 | 26.65 | 26.76 | 26.63 | 26.67 | 2,691,669 | -0.06(-0.21%) |
Nov 15, 2022 | 26.60 | 26.88 | 26.58 | 26.72 | 5,629,088 | -0.09(-0.35%) |
Nov 14, 2022 | 26.86 | 26.90 | 26.74 | 26.82 | 7,069,154 | +0.12(+0.45%) |
Nov 11, 2022 | 26.85 | 26.92 | 26.66 | 26.70 | 9,047,884 | -0.39(-1.44%) |
Nov 10, 2022 | 27.26 | 27.30 | 27.09 | 27.09 | 11,189,753 | -0.63(-2.29%) |
Nov 09, 2022 | 27.66 | 27.77 | 27.53 | 27.72 | 3,092,432 | +0.20(+0.75%) |
Nov 08, 2022 | 27.67 | 27.67 | 27.43 | 27.52 | 5,066,594 | -0.12(-0.44%) |
Nov 07, 2022 | 27.68 | 27.74 | 27.60 | 27.64 | 3,450,303 | -0.16(-0.57%) |
Nov 04, 2022 | 27.98 | 28.08 | 27.77 | 27.80 | 5,882,544 | -0.53(-1.87%) |
Nov 03, 2022 | 28.33 | 28.35 | 28.21 | 28.33 | 9,501,824 | +0.23(+0.83%) |
Nov 02, 2022 | 27.88 | 28.09 | 28.09 | 5,708,927 | +0.12(+0.43%) | |
Nov 01, 2022 | 27.81 | 28.02 | 27.79 | 27.97 | 3,556,245 | -0.01(-0.03%) |
Oct 31, 2022 | 27.94 | 28.00 | 27.91 | 27.98 | 3,134,530 | +0.23(+0.84%) |
Oct 28, 2022 | 27.75 | 27.83 | 27.71 | 27.75 | 2,661,515 | +0.05(+0.17%) |
Oct 27, 2022 | 27.66 | 27.72 | 27.52 | 27.70 | 4,628,626 | +0.21(+0.78%) |
Oct 26, 2022 | 27.66 | 27.67 | 27.47 | 27.49 | 8,243,131 | -0.29(-1.04%) |
Oct 25, 2022 | 27.91 | 27.91 | 27.76 | 27.78 | 5,729,072 | -0.31(-1.09%) |
Oct 24, 2022 | 28.15 | 28.16 | 28.01 | 28.08 | 3,359,216 | +0.03(+0.10%) |
Oct 21, 2022 | 28.39 | 28.41 | 28.00 | 28.06 | 6,817,324 | -0.24(-0.86%) |
Oct 20, 2022 | 28.24 | 28.33 | 28.10 | 28.30 | 3,688,775 | +0.02(+0.07%) |
Oct 19, 2022 | 28.24 | 28.34 | 28.21 | 28.28 | 3,618,480 | +0.21(+0.73%) |
Oct 18, 2022 | 28.03 | 28.17 | 28.01 | 28.08 | 5,715,693 | -0.02(-0.07%) |
Oct 17, 2022 | 28.19 | 28.20 | 28.04 | 28.09 | 4,303,001 | -0.29(-1.02%) |
Oct 14, 2022 | 28.26 | 28.41 | 28.24 | 28.38 | 4,287,068 | +0.20(+0.69%) |
Oct 13, 2022 | 28.48 | 28.49 | 28.08 | 28.19 | 7,896,752 | -0.19(-0.66%) |
Oct 12, 2022 | 28.38 | 28.45 | 28.31 | 28.37 | 2,647,047 | +0.00(+0.00%) |
Oct 11, 2022 | 28.34 | 28.41 | 28.15 | 28.37 | 5,197,444 | +0.02(+0.07%) |
Oct 10, 2022 | 28.35 | 28.40 | 28.25 | 28.35 | 4,397,322 | +0.12(+0.43%) |
Oct 07, 2022 | 28.18 | 28.27 | 28.10 | 28.23 | 5,079,369 | +0.11(+0.40%) |
Oct 06, 2022 | 28.01 | 28.14 | 27.95 | 28.12 | 3,479,037 | +0.28(+1.00%) |
Oct 05, 2022 | 27.88 | 27.98 | 27.81 | 27.84 | 5,310,325 | +0.26(+0.95%) |
Oct 04, 2022 | 27.79 | 27.81 | 27.56 | 27.58 | 13,209,696 | -0.38(-1.37%) |