Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 28.20 | 28.27 | 27.70 | 28.02 | 179,379 | -0.29(-1.02%) |
Dec 29, 2022 | 28.21 | 28.72 | 28.14 | 28.31 | 204,733 | +0.18(+0.64%) |
Dec 28, 2022 | 28.34 | 28.64 | 28.05 | 28.13 | 141,173 | -0.25(-0.88%) |
Dec 27, 2022 | 28.70 | 28.74 | 28.25 | 28.38 | 106,069 | -0.29(-1.01%) |
Dec 23, 2022 | 28.47 | 28.76 | 28.36 | 28.67 | 99,510 | +0.12(+0.42%) |
Dec 22, 2022 | 28.91 | 29.24 | 28.01 | 28.55 | 124,297 | -0.36(-1.25%) |
Dec 21, 2022 | 28.62 | 29.15 | 28.44 | 28.91 | 125,609 | +0.48(+1.69%) |
Dec 20, 2022 | 28.24 | 28.97 | 28.24 | 28.43 | 150,818 | +0.19(+0.67%) |
Dec 19, 2022 | 28.72 | 28.92 | 28.22 | 28.24 | 236,922 | -0.44(-1.53%) |
Dec 16, 2022 | 28.67 | 28.93 | 27.82 | 28.68 | 1,239,138 | -0.10(-0.35%) |
Dec 15, 2022 | 29.07 | 29.10 | 28.62 | 28.78 | 194,622 | -0.38(-1.30%) |
Dec 14, 2022 | 28.69 | 29.41 | 28.57 | 29.16 | 204,186 | +0.38(+1.32%) |
Dec 13, 2022 | 29.11 | 29.39 | 28.65 | 28.78 | 251,091 | +0.15(+0.52%) |
Dec 12, 2022 | 28.12 | 28.96 | 28.02 | 28.63 | 193,094 | +0.25(+0.88%) |
Dec 09, 2022 | 29.16 | 29.38 | 28.32 | 28.38 | 165,606 | -0.82(-2.81%) |
Dec 08, 2022 | 29.34 | 29.51 | 28.95 | 29.20 | 174,702 | -0.30(-1.02%) |
Dec 07, 2022 | 28.88 | 29.92 | 28.88 | 29.50 | 199,493 | +0.68(+2.36%) |
Dec 06, 2022 | 29.20 | 29.20 | 28.60 | 28.82 | 217,923 | -0.54(-1.84%) |
Dec 05, 2022 | 30.12 | 30.15 | 29.32 | 29.36 | 227,599 | -0.85(-2.81%) |
Dec 02, 2022 | 29.94 | 30.30 | 29.77 | 30.21 | 121,977 | +0.19(+0.63%) |
Dec 01, 2022 | 29.64 | 30.50 | 29.64 | 30.02 | 206,325 | +0.53(+1.80%) |
Nov 30, 2022 | 29.40 | 29.54 | 28.82 | 29.49 | 275,045 | +0.10(+0.34%) |
Nov 29, 2022 | 29.27 | 29.62 | 29.25 | 29.39 | 239,002 | +0.14(+0.48%) |
Nov 28, 2022 | 29.12 | 29.39 | 29.12 | 29.25 | 223,271 | +0.07(+0.24%) |
Nov 25, 2022 | 28.70 | 29.45 | 28.67 | 29.18 | 86,831 | +0.49(+1.71%) |
Nov 23, 2022 | 28.90 | 29.03 | 28.69 | 28.69 | 120,076 | -0.09(-0.31%) |
Nov 22, 2022 | 28.50 | 28.94 | 28.37 | 28.78 | 190,210 | +0.38(+1.34%) |
Nov 21, 2022 | 28.35 | 28.74 | 28.02 | 28.40 | 208,793 | +0.00(+0.00%) |
Nov 18, 2022 | 28.73 | 28.94 | 28.24 | 28.40 | 159,849 | +0.07(+0.25%) |
Nov 17, 2022 | 28.19 | 28.63 | 27.82 | 28.33 | 173,030 | +0.04(+0.14%) |
Nov 16, 2022 | 28.42 | 28.59 | 28.18 | 28.29 | 140,220 | -0.08(-0.28%) |
Nov 15, 2022 | 28.63 | 29.04 | 28.20 | 28.37 | 207,830 | +0.01(+0.04%) |
Nov 14, 2022 | 28.44 | 28.92 | 28.32 | 28.36 | 188,262 | +0.05(+0.18%) |
Nov 11, 2022 | 28.31 | 28.49 | 27.74 | 28.31 | 205,735 | -0.17(-0.60%) |
Nov 10, 2022 | 28.39 | 28.87 | 27.89 | 28.48 | 329,520 | +0.22(+0.78%) |
Nov 09, 2022 | 27.12 | 28.93 | 27.00 | 28.26 | 257,118 | +0.98(+3.59%) |
Nov 08, 2022 | 28.90 | 28.90 | 26.76 | 27.28 | 489,265 | -2.82(-9.37%) |
Nov 07, 2022 | 29.65 | 30.64 | 29.65 | 30.10 | 166,147 | +0.34(+1.14%) |
Nov 04, 2022 | 29.98 | 30.03 | 29.36 | 29.76 | 160,769 | -0.01(-0.03%) |
Nov 03, 2022 | 30.20 | 30.34 | 29.58 | 29.77 | 208,833 | -0.58(-1.91%) |
Nov 02, 2022 | 31.08 | 31.13 | 30.15 | 30.35 | 292,882 | -0.92(-2.94%) |
Nov 01, 2022 | 30.99 | 31.39 | 30.64 | 31.27 | 194,508 | +0.37(+1.20%) |
Oct 31, 2022 | 31.20 | 31.21 | 30.66 | 30.90 | 214,902 | -0.08(-0.26%) |
Oct 28, 2022 | 30.53 | 31.64 | 30.50 | 30.98 | 230,325 | +0.63(+2.08%) |
Oct 27, 2022 | 30.71 | 31.22 | 30.32 | 30.35 | 128,311 | -0.24(-0.78%) |
Oct 26, 2022 | 29.83 | 31.19 | 29.81 | 30.59 | 162,899 | +0.95(+3.21%) |
Oct 25, 2022 | 30.84 | 30.85 | 29.08 | 29.64 | 229,588 | -1.24(-4.02%) |
Oct 24, 2022 | 30.81 | 31.50 | 30.60 | 30.88 | 174,296 | +0.22(+0.72%) |
Oct 21, 2022 | 29.71 | 30.99 | 29.52 | 30.66 | 214,677 | +1.56(+5.36%) |
Oct 20, 2022 | 29.10 | 29.56 | 28.86 | 29.10 | 139,983 | -0.13(-0.44%) |
Oct 19, 2022 | 29.85 | 30.07 | 28.82 | 29.23 | 199,862 | -0.65(-2.18%) |
Oct 18, 2022 | 29.49 | 30.18 | 29.49 | 29.88 | 191,960 | +0.56(+1.91%) |
Oct 17, 2022 | 28.94 | 29.78 | 28.57 | 29.32 | 192,594 | +0.79(+2.77%) |
Oct 14, 2022 | 28.75 | 29.25 | 28.29 | 28.53 | 181,438 | -0.13(-0.45%) |
Oct 13, 2022 | 27.61 | 28.81 | 27.50 | 28.66 | 284,812 | +0.99(+3.58%) |
Oct 12, 2022 | 28.20 | 28.47 | 27.64 | 27.67 | 190,969 | -0.42(-1.50%) |
Oct 11, 2022 | 27.88 | 28.90 | 27.49 | 28.09 | 274,606 | +0.07(+0.25%) |
Oct 10, 2022 | 29.20 | 29.30 | 28.02 | 28.02 | 227,284 | -1.02(-3.51%) |
Oct 07, 2022 | 28.98 | 29.09 | 28.63 | 29.04 | 346,301 | +0.18(+0.62%) |
Oct 06, 2022 | 28.26 | 28.96 | 28.26 | 28.86 | 188,663 | +0.51(+1.80%) |
Oct 05, 2022 | 28.28 | 28.50 | 28.01 | 28.35 | 192,518 | -0.19(-0.67%) |
Oct 04, 2022 | 28.72 | 29.12 | 28.28 | 28.54 | 204,260 | +0.14(+0.49%) |