Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.69 | 27.71 | 27.41 | 27.58 | 15,254 | -0.08(-0.30%) |
Dec 29, 2022 | 27.70 | 28.01 | 27.67 | 27.67 | 13,217 | +0.22(+0.81%) |
Dec 28, 2022 | 28.06 | 28.17 | 27.27 | 27.44 | 52,739 | -0.93(-3.27%) |
Dec 27, 2022 | 27.91 | 28.87 | 27.91 | 28.37 | 51,510 | +0.66(+2.39%) |
Dec 23, 2022 | 27.41 | 27.86 | 27.27 | 27.71 | 51,474 | +0.29(+1.06%) |
Dec 22, 2022 | 27.48 | 27.57 | 26.67 | 27.42 | 14,191 | -0.49(-1.75%) |
Dec 21, 2022 | 27.70 | 28.00 | 27.60 | 27.91 | 19,174 | +0.56(+2.06%) |
Dec 20, 2022 | 26.35 | 27.49 | 26.35 | 27.34 | 51,280 | +1.28(+4.91%) |
Dec 19, 2022 | 26.81 | 26.87 | 25.95 | 26.06 | 39,425 | -0.60(-2.26%) |
Dec 16, 2022 | 26.59 | 26.83 | 26.45 | 26.66 | 25,155 | -0.06(-0.24%) |
Dec 15, 2022 | 27.17 | 27.18 | 26.52 | 26.73 | 50,252 | -1.26(-4.51%) |
Dec 14, 2022 | 28.33 | 28.33 | 27.81 | 27.99 | 5,497 | -0.22(-0.79%) |
Dec 13, 2022 | 28.21 | 28.75 | 27.94 | 28.22 | 24,424 | +1.05(+3.88%) |
Dec 12, 2022 | 27.39 | 27.39 | 26.84 | 27.16 | 27,674 | -0.42(-1.52%) |
Dec 09, 2022 | 27.88 | 28.45 | 27.55 | 27.58 | 24,754 | -0.35(-1.24%) |
Dec 08, 2022 | 28.00 | 28.21 | 27.82 | 27.93 | 22,282 | +0.33(+1.18%) |
Dec 07, 2022 | 27.64 | 27.70 | 27.23 | 27.60 | 41,641 | +0.65(+2.42%) |
Dec 06, 2022 | 27.47 | 27.63 | 26.87 | 26.95 | 25,185 | -0.34(-1.23%) |
Dec 05, 2022 | 28.63 | 28.63 | 27.17 | 27.28 | 19,828 | -1.88(-6.46%) |
Dec 02, 2022 | 28.71 | 29.30 | 28.40 | 29.17 | 22,339 | +0.17(+0.58%) |
Dec 01, 2022 | 28.39 | 29.27 | 28.36 | 29.00 | 170,973 | +1.30(+4.70%) |
Nov 30, 2022 | 27.36 | 27.82 | 26.76 | 27.70 | 17,429 | +0.99(+3.71%) |
Nov 29, 2022 | 26.26 | 26.84 | 25.87 | 26.70 | 19,487 | +0.72(+2.76%) |
Nov 28, 2022 | 27.51 | 27.51 | 25.91 | 25.99 | 13,759 | -1.34(-4.92%) |
Nov 25, 2022 | 27.29 | 27.56 | 27.24 | 27.33 | 9,371 | +0.08(+0.30%) |
Nov 23, 2022 | 26.55 | 27.25 | 26.40 | 27.25 | 12,859 | +0.58(+2.18%) |
Nov 22, 2022 | 25.61 | 26.67 | 25.61 | 26.67 | 20,416 | +1.38(+5.46%) |
Nov 21, 2022 | 25.43 | 25.43 | 25.16 | 25.29 | 5,898 | -0.28(-1.08%) |
Nov 18, 2022 | 25.58 | 25.66 | 25.27 | 25.56 | 25,015 | -0.16(-0.63%) |
Nov 17, 2022 | 25.63 | 25.78 | 25.27 | 25.73 | 15,992 | -0.18(-0.71%) |
Nov 16, 2022 | 26.23 | 26.23 | 25.88 | 25.91 | 9,097 | -0.42(-1.60%) |
Nov 15, 2022 | 26.82 | 26.82 | 26.24 | 26.33 | 28,851 | -0.40(-1.50%) |
Nov 14, 2022 | 26.54 | 26.85 | 26.43 | 26.73 | 13,984 | +0.13(+0.47%) |
Nov 11, 2022 | 26.43 | 26.61 | 26.10 | 26.61 | 20,508 | +0.22(+0.83%) |
Nov 10, 2022 | 25.34 | 26.40 | 25.30 | 26.39 | 20,912 | +2.44(+10.20%) |
Nov 09, 2022 | 24.52 | 24.52 | 23.94 | 23.94 | 17,438 | -0.52(-2.12%) |
Nov 08, 2022 | 23.32 | 24.74 | 23.31 | 24.46 | 22,470 | +1.02(+4.36%) |
Nov 07, 2022 | 23.25 | 23.48 | 23.09 | 23.44 | 18,487 | +0.43(+1.85%) |
Nov 04, 2022 | 22.01 | 23.04 | 22.01 | 23.02 | 30,650 | +1.94(+9.22%) |
Nov 03, 2022 | 21.05 | 21.15 | 20.84 | 21.07 | 10,364 | -0.44(-2.04%) |
Nov 02, 2022 | 22.64 | 22.74 | 21.45 | 21.51 | 20,124 | -1.00(-4.43%) |
Nov 01, 2022 | 22.58 | 22.66 | 22.32 | 22.51 | 14,130 | +0.68(+3.12%) |
Oct 31, 2022 | 21.89 | 22.01 | 21.79 | 21.83 | 10,299 | -0.35(-1.59%) |
Oct 28, 2022 | 22.15 | 22.21 | 21.97 | 22.18 | 10,920 | -0.57(-2.51%) |
Oct 27, 2022 | 23.02 | 23.37 | 22.74 | 22.75 | 43,758 | -0.20(-0.85%) |
Oct 26, 2022 | 22.53 | 23.10 | 22.53 | 22.95 | 23,382 | +0.78(+3.53%) |
Oct 25, 2022 | 21.85 | 22.27 | 21.85 | 22.16 | 13,420 | +0.35(+1.58%) |
Oct 24, 2022 | 21.96 | 22.00 | 21.62 | 21.82 | 29,947 | -0.52(-2.34%) |
Oct 21, 2022 | 21.20 | 22.43 | 21.20 | 22.34 | 29,674 | +1.36(+6.49%) |
Oct 20, 2022 | 20.90 | 21.46 | 20.85 | 20.98 | 15,638 | +0.21(+0.99%) |
Oct 19, 2022 | 21.25 | 21.28 | 20.64 | 20.77 | 20,306 | -0.86(-3.97%) |
Oct 18, 2022 | 21.86 | 21.89 | 21.43 | 21.63 | 6,498 | +0.11(+0.52%) |
Oct 17, 2022 | 21.49 | 21.76 | 21.47 | 21.52 | 13,872 | +0.63(+3.04%) |
Oct 14, 2022 | 21.95 | 21.95 | 20.80 | 20.89 | 33,968 | -1.36(-6.12%) |
Oct 13, 2022 | 21.57 | 22.41 | 21.21 | 22.25 | 21,578 | +0.04(+0.17%) |
Oct 12, 2022 | 22.01 | 22.27 | 22.01 | 22.21 | 9,643 | +0.07(+0.29%) |
Oct 11, 2022 | 22.19 | 22.69 | 21.89 | 22.15 | 18,230 | -0.16(-0.71%) |
Oct 10, 2022 | 22.38 | 22.49 | 22.22 | 22.30 | 26,949 | -0.56(-2.45%) |
Oct 07, 2022 | 23.56 | 23.61 | 22.77 | 22.86 | 18,962 | -1.09(-4.55%) |
Oct 06, 2022 | 23.77 | 24.02 | 23.63 | 23.95 | 30,229 | +0.05(+0.19%) |
Oct 05, 2022 | 23.78 | 23.94 | 23.36 | 23.91 | 23,518 | -0.34(-1.38%) |
Oct 04, 2022 | 23.97 | 24.54 | 23.80 | 24.24 | 29,530 | +0.78(+3.34%) |