Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.51 | 30.19 | 29.09 | 29.75 | 134,609 | +0.25(+0.84%) |
Dec 29, 2022 | 30.16 | 30.69 | 29.50 | 29.50 | 130,929 | -0.67(-2.21%) |
Dec 28, 2022 | 30.54 | 30.99 | 29.69 | 30.16 | 257,484 | -0.59(-1.92%) |
Dec 27, 2022 | 30.69 | 30.93 | 30.20 | 30.75 | 278,612 | +0.02(+0.06%) |
Dec 23, 2022 | 29.03 | 31.05 | 28.92 | 30.74 | 293,835 | +1.96(+6.81%) |
Dec 22, 2022 | 28.72 | 29.01 | 28.07 | 28.78 | 197,662 | +0.14(+0.48%) |
Dec 21, 2022 | 28.58 | 28.83 | 28.24 | 28.64 | 395,451 | +0.46(+1.64%) |
Dec 20, 2022 | 28.03 | 28.66 | 27.90 | 28.18 | 224,865 | +0.19(+0.67%) |
Dec 19, 2022 | 28.64 | 29.12 | 27.85 | 27.99 | 287,235 | -0.43(-1.50%) |
Dec 16, 2022 | 29.24 | 29.77 | 28.36 | 28.42 | 2,027,599 | -0.82(-2.81%) |
Dec 15, 2022 | 29.30 | 29.66 | 29.03 | 29.24 | 364,814 | -0.11(-0.38%) |
Dec 14, 2022 | 29.23 | 30.36 | 28.98 | 29.35 | 526,971 | +0.15(+0.53%) |
Dec 13, 2022 | 28.33 | 29.85 | 28.33 | 29.20 | 649,928 | +0.99(+3.52%) |
Dec 12, 2022 | 27.97 | 28.99 | 27.72 | 28.21 | 497,406 | +0.23(+0.83%) |
Dec 09, 2022 | 26.69 | 28.41 | 26.25 | 27.97 | 475,911 | +1.83(+7.00%) |
Dec 08, 2022 | 26.32 | 26.61 | 25.98 | 26.14 | 175,411 | +0.11(+0.43%) |
Dec 07, 2022 | 25.72 | 26.60 | 25.72 | 26.03 | 149,965 | +0.19(+0.73%) |
Dec 06, 2022 | 26.28 | 26.70 | 25.52 | 25.84 | 166,463 | -0.61(-2.30%) |
Dec 05, 2022 | 26.96 | 27.20 | 26.31 | 26.45 | 171,466 | -0.47(-1.75%) |
Dec 02, 2022 | 26.80 | 27.10 | 26.64 | 26.92 | 166,447 | -0.21(-0.76%) |
Dec 01, 2022 | 28.17 | 28.21 | 26.99 | 27.13 | 140,403 | -0.96(-3.41%) |
Nov 30, 2022 | 27.28 | 28.15 | 27.01 | 28.09 | 529,961 | +1.08(+3.99%) |
Nov 29, 2022 | 26.91 | 27.21 | 26.81 | 27.01 | 54,505 | +0.21(+0.77%) |
Nov 28, 2022 | 27.03 | 27.15 | 26.47 | 26.80 | 169,368 | -0.23(-0.85%) |
Nov 25, 2022 | 27.36 | 27.68 | 27.03 | 27.03 | 61,927 | -0.27(-0.97%) |
Nov 23, 2022 | 26.92 | 28.04 | 26.75 | 27.30 | 258,453 | +0.20(+0.73%) |
Nov 22, 2022 | 26.25 | 27.24 | 26.11 | 27.10 | 226,621 | +0.85(+3.23%) |
Nov 21, 2022 | 26.25 | 26.31 | 25.46 | 26.25 | 201,546 | -0.08(-0.29%) |
Nov 18, 2022 | 26.02 | 26.49 | 25.67 | 26.33 | 163,748 | +0.45(+1.75%) |
Nov 17, 2022 | 26.78 | 26.78 | 25.79 | 25.88 | 253,785 | -1.04(-3.85%) |
Nov 16, 2022 | 26.73 | 27.07 | 26.43 | 26.91 | 168,339 | +0.18(+0.67%) |
Nov 15, 2022 | 27.03 | 27.14 | 26.27 | 26.73 | 240,627 | +0.14(+0.51%) |
Nov 14, 2022 | 26.43 | 27.73 | 26.11 | 26.60 | 604,186 | +0.34(+1.30%) |
Nov 11, 2022 | 26.26 | 26.38 | 25.79 | 26.25 | 206,241 | +0.22(+0.85%) |
Nov 10, 2022 | 25.24 | 26.06 | 25.06 | 26.03 | 239,936 | +0.91(+3.61%) |
Nov 09, 2022 | 26.27 | 26.31 | 25.01 | 25.13 | 226,218 | -1.07(-4.08%) |
Nov 08, 2022 | 26.09 | 26.43 | 25.86 | 26.20 | 362,369 | +0.56(+2.20%) |
Nov 07, 2022 | 26.02 | 26.25 | 24.81 | 25.63 | 614,508 | -1.26(-4.69%) |
Nov 04, 2022 | 28.52 | 29.60 | 26.84 | 26.89 | 372,150 | -1.21(-4.30%) |
Nov 03, 2022 | 27.64 | 29.59 | 27.20 | 28.10 | 323,220 | +0.71(+2.60%) |
Nov 02, 2022 | 27.21 | 28.06 | 26.84 | 27.39 | 134,503 | +0.45(+1.68%) |
Nov 01, 2022 | 28.51 | 28.51 | 26.63 | 26.93 | 289,816 | -1.23(-4.38%) |
Oct 31, 2022 | 26.02 | 28.69 | 25.95 | 28.17 | 532,440 | +3.07(+12.23%) |
Oct 28, 2022 | 25.13 | 25.25 | 24.71 | 25.10 | 111,280 | +0.16(+0.64%) |
Oct 27, 2022 | 24.74 | 25.11 | 24.69 | 24.94 | 114,479 | +0.22(+0.88%) |
Oct 26, 2022 | 24.74 | 24.74 | 24.49 | 24.72 | 101,356 | +0.05(+0.20%) |
Oct 25, 2022 | 24.15 | 24.74 | 23.95 | 24.67 | 233,441 | +0.62(+2.58%) |
Oct 24, 2022 | 24.31 | 24.31 | 23.96 | 24.05 | 29,949 | -0.08(-0.35%) |
Oct 21, 2022 | 24.09 | 24.29 | 23.70 | 24.13 | 58,369 | +0.00(+0.00%) |
Oct 20, 2022 | 23.91 | 24.33 | 23.23 | 24.13 | 107,708 | +0.29(+1.23%) |
Oct 19, 2022 | 23.39 | 23.91 | 23.21 | 23.84 | 70,652 | +0.49(+2.08%) |
Oct 18, 2022 | 22.77 | 23.46 | 22.71 | 23.35 | 77,903 | +0.59(+2.58%) |
Oct 17, 2022 | 22.24 | 22.86 | 22.24 | 22.77 | 44,836 | +0.68(+3.08%) |
Oct 14, 2022 | 22.18 | 22.53 | 21.87 | 22.09 | 38,214 | -0.32(-1.42%) |
Oct 13, 2022 | 22.57 | 22.94 | 22.12 | 22.40 | 109,280 | -0.60(-2.59%) |
Oct 12, 2022 | 23.13 | 23.20 | 22.72 | 23.00 | 23,552 | -0.15(-0.65%) |
Oct 11, 2022 | 22.47 | 23.34 | 22.30 | 23.15 | 64,906 | +0.45(+2.00%) |
Oct 10, 2022 | 23.12 | 23.30 | 22.56 | 22.70 | 57,389 | -0.43(-1.85%) |
Oct 07, 2022 | 23.07 | 23.43 | 22.73 | 23.13 | 51,276 | +0.09(+0.40%) |
Oct 06, 2022 | 23.25 | 23.47 | 22.79 | 23.03 | 75,559 | -0.22(-0.94%) |
Oct 05, 2022 | 22.35 | 23.45 | 22.35 | 23.25 | 71,344 | +0.70(+3.12%) |
Oct 04, 2022 | 22.14 | 22.76 | 22.14 | 22.55 | 79,085 | +0.75(+3.42%) |