Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 28.53 | 28.72 | 28.51 | 28.66 | 1,000,363 | +0.13(+0.46%) |
Dec 29, 2022 | 28.57 | 28.71 | 28.51 | 28.53 | 1,010,879 | +0.00(+0.00%) |
Dec 28, 2022 | 28.51 | 28.66 | 28.50 | 28.53 | 968,847 | -0.04(-0.14%) |
Dec 27, 2022 | 28.53 | 28.60 | 28.45 | 28.57 | 1,009,077 | +0.04(+0.14%) |
Dec 23, 2022 | 28.58 | 28.65 | 28.50 | 28.53 | 654,546 | -0.10(-0.35%) |
Dec 22, 2022 | 28.59 | 28.68 | 28.55 | 28.63 | 1,023,631 | -0.02(-0.07%) |
Dec 21, 2022 | 28.47 | 28.65 | 28.36 | 28.65 | 576,993 | +0.18(+0.63%) |
Dec 20, 2022 | 28.46 | 28.61 | 28.46 | 28.47 | 885,847 | -0.05(-0.18%) |
Dec 19, 2022 | 28.49 | 28.61 | 28.41 | 28.52 | 1,299,838 | -0.02(-0.07%) |
Dec 16, 2022 | 28.30 | 28.57 | 28.28 | 28.54 | 1,653,885 | +0.19(+0.67%) |
Dec 15, 2022 | 28.46 | 28.51 | 28.28 | 28.35 | 1,368,726 | -0.19(-0.67%) |
Dec 14, 2022 | 28.35 | 28.60 | 28.31 | 28.54 | 1,383,681 | +0.19(+0.67%) |
Dec 13, 2022 | 28.50 | 28.50 | 28.30 | 28.35 | 1,620,258 | -0.06(-0.21%) |
Dec 12, 2022 | 28.58 | 28.64 | 28.32 | 28.41 | 2,858,881 | -0.23(-0.80%) |
Dec 09, 2022 | 28.61 | 28.67 | 28.56 | 28.64 | 706,204 | +0.02(+0.07%) |
Dec 08, 2022 | 28.66 | 28.71 | 28.55 | 28.62 | 753,289 | -0.05(-0.17%) |
Dec 07, 2022 | 28.65 | 28.73 | 28.64 | 28.67 | 814,783 | -0.02(-0.07%) |
Dec 06, 2022 | 28.65 | 28.73 | 28.61 | 28.69 | 1,464,655 | +0.04(+0.14%) |
Dec 05, 2022 | 28.67 | 28.68 | 28.55 | 28.65 | 1,034,342 | -0.06(-0.21%) |
Dec 02, 2022 | 28.55 | 28.75 | 28.54 | 28.71 | 2,284,374 | +0.07(+0.24%) |
Dec 01, 2022 | 28.69 | 28.84 | 28.42 | 28.64 | 2,959,426 | +0.02(+0.07%) |
Nov 30, 2022 | 28.66 | 28.70 | 28.58 | 28.62 | 1,199,904 | -0.01(-0.03%) |
Nov 29, 2022 | 28.76 | 28.77 | 28.61 | 28.63 | 1,053,711 | -0.07(-0.24%) |
Nov 28, 2022 | 28.74 | 28.80 | 28.69 | 28.70 | 1,519,192 | -0.01(-0.03%) |
Nov 25, 2022 | 28.56 | 28.73 | 28.51 | 28.71 | 859,318 | +0.11(+0.38%) |
Nov 23, 2022 | 28.64 | 28.70 | 28.55 | 28.60 | 509,481 | +0.08(+0.28%) |
Nov 22, 2022 | 28.55 | 28.61 | 28.52 | 28.52 | 627,028 | -0.05(-0.18%) |
Nov 21, 2022 | 28.50 | 28.64 | 28.48 | 28.57 | 1,007,135 | +0.02(+0.07%) |
Nov 18, 2022 | 28.75 | 28.75 | 28.49 | 28.55 | 880,818 | -0.12(-0.42%) |
Nov 17, 2022 | 28.53 | 28.77 | 28.52 | 28.67 | 1,195,881 | +0.07(+0.24%) |
Nov 16, 2022 | 28.40 | 28.63 | 28.40 | 28.60 | 1,579,086 | +0.24(+0.85%) |
Nov 15, 2022 | 28.69 | 28.79 | 28.32 | 28.36 | 2,224,540 | -0.09(-0.32%) |
Nov 14, 2022 | 28.69 | 28.69 | 28.31 | 28.45 | 1,126,357 | -0.16(-0.56%) |
Nov 11, 2022 | 28.64 | 28.77 | 28.60 | 28.61 | 1,920,520 | -0.05(-0.17%) |
Nov 10, 2022 | 28.92 | 28.93 | 28.64 | 28.66 | 3,318,101 | -0.18(-0.62%) |
Nov 09, 2022 | 29.03 | 29.10 | 28.83 | 28.84 | 3,505,074 | -0.21(-0.72%) |
Nov 08, 2022 | 29.12 | 29.16 | 29.05 | 29.05 | 1,038,642 | -0.05(-0.17%) |
Nov 07, 2022 | 29.13 | 29.15 | 29.06 | 29.10 | 1,748,979 | +0.03(+0.10%) |
Nov 04, 2022 | 29.19 | 29.19 | 29.05 | 29.07 | 2,383,781 | -0.04(-0.14%) |
Nov 03, 2022 | 29.20 | 29.24 | 29.06 | 29.11 | 3,230,424 | -0.09(-0.31%) |
Nov 02, 2022 | 29.26 | 29.20 | 29.20 | 1,553,844 | -0.02(-0.07%) | |
Nov 01, 2022 | 29.27 | 29.29 | 29.22 | 29.22 | 2,146,447 | -0.01(-0.03%) |
Oct 31, 2022 | 29.25 | 29.34 | 29.22 | 29.23 | 2,689,573 | -0.02(-0.07%) |
Oct 28, 2022 | 29.22 | 29.30 | 29.18 | 29.25 | 2,392,465 | +0.02(+0.07%) |
Oct 27, 2022 | 29.26 | 29.32 | 29.22 | 29.23 | 2,611,236 | -0.07(-0.24%) |
Oct 26, 2022 | 29.25 | 29.33 | 29.18 | 29.30 | 2,779,322 | +0.09(+0.31%) |
Oct 25, 2022 | 29.20 | 29.29 | 29.16 | 29.21 | 1,797,342 | +0.04(+0.14%) |
Oct 24, 2022 | 29.20 | 29.30 | 29.12 | 29.17 | 1,896,201 | -0.09(-0.31%) |
Oct 21, 2022 | 29.16 | 29.34 | 29.15 | 29.26 | 2,413,635 | +0.01(+0.03%) |
Oct 20, 2022 | 29.05 | 29.26 | 29.04 | 29.25 | 10,255,412 | +0.05(+0.17%) |
Oct 19, 2022 | 29.20 | 29.30 | 29.18 | 29.20 | 2,018,762 | -0.03(-0.10%) |
Oct 18, 2022 | 29.27 | 29.43 | 29.13 | 29.23 | 7,351,537 | -0.04(-0.14%) |
Oct 17, 2022 | 29.48 | 29.54 | 29.25 | 29.27 | 2,527,234 | -0.15(-0.51%) |
Oct 14, 2022 | 29.51 | 29.55 | 29.38 | 29.42 | 1,795,988 | -0.08(-0.27%) |
Oct 13, 2022 | 29.27 | 29.55 | 29.26 | 29.50 | 3,066,701 | +0.16(+0.55%) |
Oct 12, 2022 | 29.25 | 29.35 | 29.15 | 29.34 | 2,989,935 | +0.12(+0.41%) |
Oct 11, 2022 | 29.13 | 29.22 | 29.06 | 29.22 | 2,680,357 | +0.07(+0.24%) |
Oct 10, 2022 | 29.16 | 29.20 | 29.02 | 29.15 | 3,324,959 | -0.03(-0.10%) |
Oct 07, 2022 | 29.23 | 29.26 | 29.15 | 29.18 | 1,846,056 | -0.10(-0.34%) |
Oct 06, 2022 | 29.33 | 29.34 | 29.23 | 29.28 | 1,213,641 | -0.05(-0.17%) |
Oct 05, 2022 | 29.30 | 29.35 | 29.24 | 29.33 | 3,257,783 | -0.02(-0.07%) |
Oct 04, 2022 | 29.25 | 29.35 | 29.25 | 29.35 | 2,700,070 | +0.05(+0.17%) |