Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 28.50 | 28.58 | 28.02 | 28.27 | 264,049 | -0.14(-0.49%) |
Dec 29, 2022 | 28.49 | 28.66 | 28.27 | 28.41 | 272,200 | -0.12(-0.42%) |
Dec 28, 2022 | 28.85 | 29.01 | 28.45 | 28.53 | 265,259 | -0.22(-0.77%) |
Dec 27, 2022 | 28.65 | 29.04 | 28.63 | 28.75 | 206,922 | -0.12(-0.42%) |
Dec 23, 2022 | 28.50 | 28.99 | 28.40 | 28.87 | 181,392 | +0.30(+1.05%) |
Dec 22, 2022 | 28.54 | 28.70 | 28.17 | 28.57 | 229,505 | -0.14(-0.49%) |
Dec 21, 2022 | 28.57 | 28.80 | 28.41 | 28.71 | 200,414 | +0.38(+1.34%) |
Dec 20, 2022 | 28.19 | 28.69 | 28.19 | 28.33 | 271,598 | -0.13(-0.46%) |
Dec 19, 2022 | 28.74 | 28.95 | 28.25 | 28.46 | 219,731 | -0.52(-1.79%) |
Dec 16, 2022 | 29.51 | 29.57 | 28.63 | 28.98 | 261,292 | -0.79(-2.65%) |
Dec 15, 2022 | 30.01 | 30.19 | 29.59 | 29.77 | 236,209 | -0.71(-2.33%) |
Dec 14, 2022 | 30.47 | 30.70 | 30.10 | 30.48 | 176,882 | +0.06(+0.20%) |
Dec 13, 2022 | 30.50 | 30.71 | 30.01 | 30.42 | 322,770 | +0.40(+1.33%) |
Dec 12, 2022 | 30.02 | 30.20 | 29.92 | 30.02 | 232,656 | +0.01(+0.03%) |
Dec 09, 2022 | 29.95 | 30.11 | 29.95 | 30.01 | 102,600 | +0.06(+0.20%) |
Dec 08, 2022 | 29.96 | 30.02 | 29.87 | 29.95 | 172,913 | -0.10(-0.33%) |
Dec 07, 2022 | 29.95 | 30.05 | 29.85 | 30.05 | 178,573 | +0.12(+0.40%) |
Dec 06, 2022 | 29.99 | 30.00 | 29.82 | 29.93 | 192,980 | +0.00(+0.00%) |
Dec 05, 2022 | 30.00 | 30.22 | 29.82 | 29.93 | 185,385 | -0.31(-1.03%) |
Dec 02, 2022 | 29.94 | 30.36 | 29.55 | 30.24 | 304,679 | +0.23(+0.77%) |
Dec 01, 2022 | 29.81 | 30.16 | 29.81 | 30.01 | 302,408 | +0.17(+0.57%) |
Nov 30, 2022 | 29.52 | 29.88 | 29.05 | 29.84 | 321,500 | +0.46(+1.57%) |
Nov 29, 2022 | 29.40 | 29.50 | 29.13 | 29.38 | 143,853 | -0.07(-0.24%) |
Nov 28, 2022 | 29.70 | 29.79 | 29.29 | 29.45 | 203,912 | -0.23(-0.77%) |
Nov 25, 2022 | 29.50 | 29.73 | 29.50 | 29.68 | 63,328 | +0.12(+0.41%) |
Nov 23, 2022 | 29.10 | 29.56 | 29.07 | 29.56 | 188,639 | +0.53(+1.83%) |
Nov 22, 2022 | 28.95 | 29.13 | 28.72 | 29.03 | 245,334 | +0.23(+0.80%) |
Nov 21, 2022 | 28.82 | 28.98 | 28.66 | 28.80 | 170,118 | -0.10(-0.35%) |
Nov 18, 2022 | 28.80 | 28.99 | 28.76 | 28.90 | 249,430 | +0.30(+1.05%) |
Nov 17, 2022 | 29.19 | 29.19 | 28.38 | 28.60 | 205,961 | -0.64(-2.19%) |
Nov 16, 2022 | 28.93 | 29.26 | 28.92 | 29.24 | 174,063 | +0.33(+1.14%) |
Nov 15, 2022 | 29.05 | 29.14 | 28.59 | 28.91 | 320,227 | +0.18(+0.63%) |
Nov 14, 2022 | 28.84 | 29.00 | 28.70 | 28.73 | 199,898 | -0.03(-0.10%) |
Nov 11, 2022 | 28.98 | 29.13 | 28.60 | 28.76 | 237,426 | -0.22(-0.76%) |
Nov 10, 2022 | 28.21 | 28.98 | 28.04 | 28.98 | 471,843 | +1.22(+4.39%) |
Nov 09, 2022 | 28.06 | 28.20 | 27.65 | 27.76 | 153,170 | -0.30(-1.07%) |
Nov 08, 2022 | 27.93 | 28.17 | 27.73 | 28.06 | 245,148 | +0.29(+1.04%) |
Nov 07, 2022 | 28.03 | 28.04 | 27.41 | 27.77 | 210,508 | -0.10(-0.36%) |
Nov 04, 2022 | 27.90 | 27.94 | 27.41 | 27.87 | 233,619 | +0.36(+1.31%) |
Nov 03, 2022 | 27.18 | 27.71 | 27.02 | 27.51 | 178,630 | +0.07(+0.26%) |
Nov 02, 2022 | 27.64 | 27.35 | 27.44 | 223,727 | -0.33(-1.19%) | |
Nov 01, 2022 | 27.95 | 27.96 | 27.56 | 27.77 | 172,749 | +0.15(+0.54%) |
Oct 31, 2022 | 27.84 | 27.84 | 27.36 | 27.62 | 309,113 | -0.04(-0.14%) |
Oct 28, 2022 | 27.20 | 27.69 | 27.20 | 27.66 | 357,054 | +0.48(+1.77%) |
Oct 27, 2022 | 27.00 | 27.36 | 26.89 | 27.18 | 275,016 | +0.41(+1.53%) |
Oct 26, 2022 | 26.58 | 26.99 | 26.56 | 26.77 | 248,805 | +0.27(+1.02%) |
Oct 25, 2022 | 26.01 | 26.60 | 25.96 | 26.50 | 295,372 | +0.46(+1.77%) |
Oct 24, 2022 | 26.13 | 26.20 | 25.80 | 26.04 | 250,476 | +0.23(+0.89%) |
Oct 21, 2022 | 25.66 | 25.92 | 25.47 | 25.81 | 243,292 | -0.15(-0.58%) |
Oct 20, 2022 | 26.14 | 26.32 | 25.64 | 25.96 | 251,875 | -0.25(-0.95%) |
Oct 19, 2022 | 26.53 | 26.53 | 26.02 | 26.21 | 190,273 | -0.21(-0.79%) |
Oct 18, 2022 | 26.58 | 26.75 | 26.25 | 26.42 | 257,345 | +0.61(+2.36%) |
Oct 17, 2022 | 25.50 | 26.04 | 25.50 | 25.81 | 269,352 | +0.59(+2.34%) |
Oct 14, 2022 | 25.82 | 26.18 | 25.10 | 25.22 | 313,975 | -0.26(-1.02%) |
Oct 13, 2022 | 24.77 | 25.64 | 24.55 | 25.48 | 425,557 | +0.48(+1.92%) |
Oct 12, 2022 | 25.50 | 25.69 | 25.00 | 25.00 | 331,289 | -0.50(-1.96%) |
Oct 11, 2022 | 25.72 | 25.96 | 25.50 | 25.50 | 239,128 | -0.20(-0.78%) |
Oct 10, 2022 | 25.98 | 26.30 | 25.70 | 25.70 | 270,793 | -0.30(-1.15%) |
Oct 07, 2022 | 26.60 | 26.85 | 25.85 | 26.00 | 452,510 | -0.70(-2.62%) |
Oct 06, 2022 | 27.55 | 27.55 | 26.60 | 26.70 | 443,480 | -0.76(-2.77%) |
Oct 05, 2022 | 28.13 | 28.13 | 27.28 | 27.46 | 316,201 | -0.72(-2.56%) |
Oct 04, 2022 | 28.12 | 28.45 | 27.91 | 28.18 | 341,751 | +0.58(+2.10%) |