Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 28.30 | 28.33 | 27.63 | 27.91 | 3,992,010 | -0.42(-1.48%) |
Dec 29, 2022 | 28.27 | 28.42 | 28.18 | 28.33 | 2,203,207 | +0.21(+0.75%) |
Dec 28, 2022 | 28.39 | 28.57 | 28.08 | 28.12 | 4,469,222 | -0.24(-0.84%) |
Dec 27, 2022 | 28.29 | 28.44 | 28.11 | 28.35 | 2,060,252 | +0.14(+0.51%) |
Dec 23, 2022 | 27.79 | 28.24 | 27.79 | 28.21 | 2,563,685 | +0.34(+1.23%) |
Dec 22, 2022 | 27.97 | 28.00 | 27.44 | 27.87 | 6,326,799 | -0.21(-0.75%) |
Dec 21, 2022 | 27.94 | 28.14 | 27.93 | 28.08 | 4,333,696 | +0.23(+0.82%) |
Dec 20, 2022 | 27.81 | 27.99 | 27.65 | 27.85 | 4,050,527 | +0.05(+0.17%) |
Dec 19, 2022 | 27.90 | 28.05 | 27.60 | 27.80 | 5,059,323 | -0.02(-0.07%) |
Dec 16, 2022 | 27.77 | 28.00 | 27.41 | 27.82 | 11,598,703 | -0.22(-0.78%) |
Dec 15, 2022 | 28.18 | 28.30 | 27.79 | 28.04 | 5,431,376 | -0.06(-0.20%) |
Dec 14, 2022 | 28.10 | 28.60 | 27.94 | 28.10 | 5,364,122 | +0.08(+0.27%) |
Dec 13, 2022 | 28.45 | 28.58 | 27.76 | 28.02 | 5,165,370 | -0.11(-0.37%) |
Dec 12, 2022 | 27.78 | 28.17 | 27.64 | 28.12 | 3,988,966 | +0.48(+1.73%) |
Dec 09, 2022 | 27.67 | 27.83 | 27.55 | 27.65 | 3,849,411 | -0.11(-0.38%) |
Dec 08, 2022 | 27.46 | 27.84 | 27.42 | 27.75 | 2,553,382 | +0.29(+1.06%) |
Dec 07, 2022 | 27.72 | 27.76 | 27.42 | 27.46 | 3,825,315 | -0.30(-1.09%) |
Dec 06, 2022 | 27.56 | 27.82 | 27.35 | 27.76 | 5,275,523 | +0.21(+0.76%) |
Dec 05, 2022 | 27.43 | 27.71 | 27.30 | 27.56 | 3,696,032 | -0.09(-0.34%) |
Dec 02, 2022 | 27.48 | 27.72 | 27.35 | 27.65 | 2,690,159 | -0.10(-0.38%) |
Dec 01, 2022 | 28.11 | 28.28 | 27.62 | 27.75 | 5,330,255 | -0.22(-0.78%) |
Nov 30, 2022 | 27.40 | 27.97 | 27.36 | 27.97 | 7,122,309 | +0.47(+1.72%) |
Nov 29, 2022 | 27.43 | 27.64 | 27.28 | 27.50 | 3,608,911 | -0.08(-0.27%) |
Nov 28, 2022 | 27.52 | 27.62 | 27.31 | 27.57 | 4,089,641 | -0.12(-0.44%) |
Nov 25, 2022 | 27.62 | 27.78 | 27.62 | 27.70 | 1,768,164 | +0.11(+0.41%) |
Nov 23, 2022 | 27.16 | 27.61 | 27.16 | 27.58 | 3,728,186 | +0.35(+1.29%) |
Nov 22, 2022 | 26.88 | 27.31 | 26.88 | 27.23 | 8,039,750 | +0.49(+1.84%) |
Nov 21, 2022 | 26.54 | 26.86 | 26.54 | 26.74 | 4,031,198 | +0.12(+0.46%) |
Nov 18, 2022 | 26.51 | 26.67 | 26.31 | 26.62 | 5,340,719 | +0.40(+1.52%) |
Nov 17, 2022 | 26.16 | 26.24 | 25.94 | 26.22 | 5,330,766 | -0.22(-0.82%) |
Nov 16, 2022 | 26.04 | 26.61 | 26.00 | 26.44 | 5,182,511 | +0.39(+1.49%) |
Nov 15, 2022 | 25.91 | 26.25 | 25.67 | 26.05 | 3,699,048 | +0.37(+1.44%) |
Nov 14, 2022 | 25.87 | 26.08 | 25.68 | 25.68 | 4,066,323 | -0.29(-1.13%) |
Nov 11, 2022 | 26.29 | 26.32 | 25.81 | 25.97 | 3,568,444 | -0.30(-1.15%) |
Nov 10, 2022 | 25.95 | 26.32 | 25.63 | 26.28 | 3,683,507 | +0.99(+3.94%) |
Nov 09, 2022 | 25.60 | 25.66 | 25.25 | 25.28 | 4,637,026 | -0.40(-1.55%) |
Nov 08, 2022 | 25.46 | 25.78 | 25.41 | 25.68 | 4,737,479 | +0.30(+1.19%) |
Nov 07, 2022 | 25.57 | 25.77 | 25.08 | 25.38 | 5,361,183 | -0.21(-0.81%) |
Nov 04, 2022 | 25.31 | 25.63 | 25.04 | 25.59 | 3,714,453 | +0.40(+1.58%) |
Nov 03, 2022 | 24.60 | 25.35 | 24.50 | 25.19 | 4,750,745 | +0.44(+1.76%) |
Nov 02, 2022 | 25.02 | 24.75 | 24.75 | 5,262,092 | -0.43(-1.69%) | |
Nov 01, 2022 | 25.22 | 25.27 | 25.02 | 25.18 | 3,713,987 | +0.08(+0.30%) |
Oct 31, 2022 | 25.08 | 25.24 | 24.89 | 25.10 | 5,207,681 | -0.02(-0.08%) |
Oct 28, 2022 | 24.57 | 25.16 | 24.57 | 25.12 | 3,337,786 | +0.57(+2.32%) |
Oct 27, 2022 | 24.52 | 24.88 | 24.48 | 24.55 | 3,680,008 | +0.20(+0.82%) |
Oct 26, 2022 | 24.73 | 24.85 | 24.32 | 24.35 | 3,777,403 | -0.25(-1.00%) |
Oct 25, 2022 | 24.19 | 24.85 | 24.10 | 24.60 | 5,590,084 | +0.47(+1.96%) |
Oct 24, 2022 | 24.52 | 24.64 | 23.98 | 24.13 | 5,203,291 | -0.22(-0.90%) |
Oct 21, 2022 | 23.83 | 24.41 | 23.64 | 24.34 | 6,949,469 | +0.66(+2.80%) |
Oct 20, 2022 | 24.02 | 24.11 | 23.49 | 23.68 | 5,071,207 | -0.32(-1.34%) |
Oct 19, 2022 | 23.79 | 24.13 | 23.68 | 24.00 | 5,236,986 | -0.06(-0.24%) |
Oct 18, 2022 | 23.97 | 24.24 | 23.93 | 24.06 | 4,414,653 | +0.47(+2.01%) |
Oct 17, 2022 | 23.58 | 23.90 | 23.48 | 23.59 | 4,099,947 | +0.37(+1.59%) |
Oct 14, 2022 | 23.57 | 23.73 | 22.92 | 23.22 | 6,400,991 | -0.16(-0.69%) |
Oct 13, 2022 | 22.35 | 23.48 | 22.24 | 23.38 | 5,873,223 | +0.65(+2.88%) |
Oct 12, 2022 | 23.39 | 23.45 | 22.67 | 22.72 | 6,850,763 | -0.72(-3.07%) |
Oct 11, 2022 | 23.45 | 23.66 | 23.15 | 23.44 | 6,120,464 | -0.12(-0.52%) |
Oct 10, 2022 | 23.48 | 23.76 | 23.40 | 23.57 | 4,528,516 | +0.18(+0.77%) |
Oct 07, 2022 | 23.93 | 24.14 | 23.29 | 23.39 | 6,000,932 | -0.72(-2.99%) |
Oct 06, 2022 | 24.78 | 24.81 | 24.09 | 24.11 | 7,158,782 | -0.64(-2.60%) |
Oct 05, 2022 | 24.93 | 24.93 | 24.32 | 24.75 | 3,807,142 | -0.51(-2.03%) |
Oct 04, 2022 | 24.77 | 25.33 | 24.73 | 25.26 | 4,917,695 | +0.57(+2.30%) |