Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.30 | 27.34 | 27.03 | 27.13 | 1,677,035 | -0.20(-0.73%) |
Dec 29, 2022 | 27.47 | 27.58 | 27.31 | 27.33 | 1,392,907 | -0.05(-0.17%) |
Dec 28, 2022 | 27.70 | 27.81 | 27.34 | 27.38 | 1,162,320 | -0.25(-0.92%) |
Dec 27, 2022 | 27.63 | 27.76 | 27.58 | 27.63 | 1,445,109 | +0.06(+0.21%) |
Dec 23, 2022 | 27.38 | 27.60 | 27.37 | 27.58 | 1,080,665 | +0.20(+0.72%) |
Dec 22, 2022 | 27.36 | 27.44 | 27.21 | 27.38 | 1,082,329 | -0.04(-0.14%) |
Dec 21, 2022 | 27.03 | 27.48 | 26.96 | 27.41 | 1,427,151 | +0.51(+1.89%) |
Dec 20, 2022 | 26.83 | 26.95 | 26.67 | 26.91 | 1,959,005 | -0.08(-0.31%) |
Dec 19, 2022 | 27.12 | 27.30 | 26.88 | 26.99 | 1,532,959 | -0.09(-0.35%) |
Dec 16, 2022 | 26.91 | 27.21 | 26.73 | 27.08 | 4,171,582 | +0.05(+0.17%) |
Dec 15, 2022 | 27.21 | 27.34 | 26.89 | 27.04 | 1,421,874 | -0.39(-1.41%) |
Dec 14, 2022 | 27.29 | 27.57 | 27.14 | 27.42 | 1,947,028 | +0.28(+1.04%) |
Dec 13, 2022 | 27.74 | 27.74 | 27.12 | 27.14 | 1,641,220 | -0.32(-1.17%) |
Dec 12, 2022 | 27.37 | 27.51 | 27.17 | 27.46 | 882,214 | +0.17(+0.62%) |
Dec 09, 2022 | 27.57 | 27.65 | 27.24 | 27.29 | 926,502 | -0.35(-1.26%) |
Dec 08, 2022 | 27.48 | 27.75 | 27.39 | 27.64 | 1,198,982 | +0.07(+0.24%) |
Dec 07, 2022 | 27.33 | 27.72 | 27.21 | 27.58 | 1,115,200 | +0.35(+1.28%) |
Dec 06, 2022 | 27.93 | 28.10 | 27.12 | 27.23 | 2,126,367 | -1.22(-4.28%) |
Dec 05, 2022 | 28.01 | 28.45 | 27.98 | 28.44 | 1,273,451 | +0.14(+0.50%) |
Dec 02, 2022 | 28.17 | 28.47 | 28.14 | 28.30 | 2,148,364 | +0.08(+0.30%) |
Dec 01, 2022 | 28.33 | 28.39 | 28.08 | 28.22 | 1,573,260 | +0.06(+0.20%) |
Nov 30, 2022 | 27.56 | 28.18 | 27.44 | 28.16 | 1,581,274 | +0.52(+1.90%) |
Nov 29, 2022 | 27.73 | 27.84 | 27.56 | 27.64 | 1,314,070 | -0.25(-0.91%) |
Nov 28, 2022 | 27.86 | 28.07 | 27.70 | 27.89 | 1,318,491 | +0.00(+0.00%) |
Nov 25, 2022 | 27.90 | 27.96 | 27.78 | 27.89 | 728,681 | +0.16(+0.57%) |
Nov 23, 2022 | 27.73 | 27.84 | 27.64 | 27.73 | 1,153,569 | +0.08(+0.31%) |
Nov 22, 2022 | 27.65 | 27.72 | 27.47 | 27.65 | 1,391,087 | +0.14(+0.51%) |
Nov 21, 2022 | 27.04 | 27.60 | 26.98 | 27.50 | 1,736,437 | +0.56(+2.09%) |
Nov 18, 2022 | 26.80 | 27.12 | 26.69 | 26.94 | 1,390,619 | +0.36(+1.34%) |
Nov 17, 2022 | 26.53 | 26.67 | 26.38 | 26.59 | 1,530,758 | -0.07(-0.25%) |
Nov 16, 2022 | 26.68 | 26.77 | 26.46 | 26.65 | 1,278,382 | +0.15(+0.57%) |
Nov 15, 2022 | 25.90 | 26.57 | 25.85 | 26.50 | 2,148,156 | +0.74(+2.87%) |
Nov 14, 2022 | 25.38 | 26.25 | 25.38 | 25.76 | 2,042,197 | +0.55(+2.19%) |
Nov 11, 2022 | 25.86 | 26.42 | 24.97 | 25.21 | 3,793,338 | -2.35(-8.53%) |
Nov 10, 2022 | 27.05 | 27.60 | 26.91 | 27.56 | 2,516,064 | +0.90(+3.37%) |
Nov 09, 2022 | 26.65 | 26.96 | 26.56 | 26.66 | 1,203,972 | -0.05(-0.18%) |
Nov 08, 2022 | 26.71 | 26.93 | 26.56 | 26.71 | 1,023,032 | +0.05(+0.18%) |
Nov 07, 2022 | 26.70 | 26.89 | 26.53 | 26.66 | 1,706,190 | -0.07(-0.25%) |
Nov 04, 2022 | 26.86 | 27.08 | 26.56 | 26.73 | 1,768,293 | +0.02(+0.07%) |
Nov 03, 2022 | 26.38 | 26.75 | 26.18 | 26.71 | 1,313,389 | +0.16(+0.60%) |
Nov 02, 2022 | 26.75 | 26.55 | 1,082,267 | -0.22(-0.84%) | ||
Nov 01, 2022 | 26.90 | 26.96 | 26.71 | 26.77 | 1,093,446 | -0.13(-0.49%) |
Oct 31, 2022 | 26.71 | 27.04 | 26.55 | 26.90 | 1,129,164 | +0.16(+0.60%) |
Oct 28, 2022 | 26.40 | 26.94 | 26.26 | 26.75 | 1,207,458 | +0.42(+1.60%) |
Oct 27, 2022 | 25.90 | 26.48 | 25.90 | 26.32 | 1,221,624 | +0.43(+1.66%) |
Oct 26, 2022 | 25.85 | 26.04 | 25.65 | 25.89 | 1,279,057 | +0.19(+0.73%) |
Oct 25, 2022 | 25.55 | 25.74 | 25.27 | 25.71 | 1,063,353 | +0.12(+0.48%) |
Oct 24, 2022 | 25.48 | 25.84 | 25.33 | 25.58 | 1,095,112 | +0.27(+1.07%) |
Oct 21, 2022 | 25.10 | 25.38 | 24.95 | 25.31 | 1,039,660 | +0.27(+1.09%) |
Oct 20, 2022 | 25.06 | 25.26 | 24.91 | 25.04 | 2,379,196 | -0.09(-0.37%) |
Oct 19, 2022 | 25.35 | 25.51 | 24.89 | 25.13 | 1,456,615 | -0.21(-0.81%) |
Oct 18, 2022 | 24.88 | 25.45 | 24.88 | 25.34 | 1,411,183 | +0.64(+2.58%) |
Oct 17, 2022 | 24.68 | 24.93 | 24.67 | 24.70 | 1,367,090 | +0.09(+0.38%) |
Oct 14, 2022 | 24.79 | 24.98 | 24.57 | 24.61 | 2,001,909 | -0.09(-0.38%) |
Oct 13, 2022 | 23.62 | 24.82 | 23.54 | 24.70 | 1,755,082 | +0.82(+3.41%) |
Oct 12, 2022 | 24.00 | 24.09 | 23.85 | 23.89 | 966,047 | +0.01(+0.04%) |
Oct 11, 2022 | 23.56 | 24.02 | 23.55 | 23.88 | 1,535,072 | +0.39(+1.68%) |
Oct 10, 2022 | 23.10 | 23.57 | 23.05 | 23.48 | 1,206,890 | +0.48(+2.08%) |
Oct 07, 2022 | 23.07 | 23.18 | 22.82 | 23.01 | 1,304,470 | -0.10(-0.45%) |
Oct 06, 2022 | 23.42 | 23.55 | 22.97 | 23.11 | 1,211,002 | -0.37(-1.56%) |
Oct 05, 2022 | 23.62 | 23.78 | 23.40 | 23.48 | 949,889 | -0.24(-1.03%) |
Oct 04, 2022 | 23.50 | 23.88 | 23.47 | 23.72 | 1,342,732 | +0.37(+1.57%) |