Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 28.67 | 28.78 | 28.58 | 28.63 | 99,351 | -0.17(-0.57%) |
Dec 29, 2022 | 28.57 | 28.84 | 28.54 | 28.79 | 107,998 | +0.59(+2.11%) |
Dec 28, 2022 | 28.61 | 28.66 | 28.16 | 28.20 | 110,511 | -0.35(-1.23%) |
Dec 27, 2022 | 28.61 | 28.71 | 28.49 | 28.55 | 136,813 | +0.13(+0.45%) |
Dec 23, 2022 | 28.34 | 28.46 | 28.23 | 28.42 | 101,994 | +0.10(+0.34%) |
Dec 22, 2022 | 28.48 | 28.48 | 28.07 | 28.33 | 143,938 | -0.17(-0.58%) |
Dec 21, 2022 | 28.42 | 28.59 | 28.39 | 28.49 | 104,616 | +0.20(+0.72%) |
Dec 20, 2022 | 28.12 | 28.43 | 28.12 | 28.29 | 96,343 | +0.15(+0.52%) |
Dec 19, 2022 | 28.37 | 28.41 | 28.02 | 28.14 | 406,306 | -0.18(-0.64%) |
Dec 16, 2022 | 28.21 | 28.34 | 28.12 | 28.32 | 86,898 | -0.01(-0.03%) |
Dec 15, 2022 | 28.75 | 28.75 | 28.24 | 28.33 | 119,246 | -0.72(-2.48%) |
Dec 14, 2022 | 29.09 | 29.26 | 28.85 | 29.05 | 136,392 | -0.07(-0.23%) |
Dec 13, 2022 | 29.48 | 29.51 | 29.00 | 29.12 | 93,046 | +0.44(+1.54%) |
Dec 12, 2022 | 28.54 | 28.68 | 28.47 | 28.68 | 302,163 | +0.08(+0.27%) |
Dec 09, 2022 | 28.61 | 28.88 | 28.59 | 28.60 | 252,630 | -0.02(-0.07%) |
Dec 08, 2022 | 28.42 | 28.63 | 28.41 | 28.62 | 125,513 | +0.19(+0.68%) |
Dec 07, 2022 | 28.45 | 28.53 | 28.35 | 28.43 | 192,648 | +0.03(+0.10%) |
Dec 06, 2022 | 28.66 | 28.66 | 28.26 | 28.40 | 148,519 | -0.31(-1.07%) |
Dec 05, 2022 | 29.13 | 29.16 | 28.61 | 28.71 | 120,060 | -0.59(-2.00%) |
Dec 02, 2022 | 29.02 | 29.36 | 28.99 | 29.29 | 63,012 | +0.03(+0.10%) |
Dec 01, 2022 | 29.33 | 29.33 | 29.05 | 29.26 | 105,502 | +0.28(+0.96%) |
Nov 30, 2022 | 28.60 | 29.04 | 28.35 | 28.99 | 173,672 | +0.55(+1.93%) |
Nov 29, 2022 | 28.46 | 28.59 | 28.41 | 28.44 | 186,440 | +0.07(+0.24%) |
Nov 28, 2022 | 28.69 | 28.71 | 28.31 | 28.37 | 70,860 | -0.48(-1.67%) |
Nov 25, 2022 | 28.78 | 28.89 | 28.73 | 28.85 | 47,612 | +0.21(+0.72%) |
Nov 23, 2022 | 28.27 | 28.67 | 28.25 | 28.65 | 47,648 | +0.45(+1.59%) |
Nov 22, 2022 | 27.97 | 28.23 | 27.96 | 28.20 | 105,750 | +0.38(+1.38%) |
Nov 21, 2022 | 27.88 | 27.88 | 27.72 | 27.81 | 106,154 | -0.32(-1.13%) |
Nov 18, 2022 | 28.17 | 28.17 | 28.00 | 28.13 | 89,749 | +0.04(+0.14%) |
Nov 17, 2022 | 27.83 | 28.14 | 27.83 | 28.09 | 155,345 | -0.12(-0.41%) |
Nov 16, 2022 | 28.30 | 28.30 | 28.15 | 28.21 | 91,257 | -0.24(-0.84%) |
Nov 15, 2022 | 28.73 | 28.73 | 28.27 | 28.45 | 53,804 | +0.18(+0.65%) |
Nov 14, 2022 | 28.26 | 28.44 | 28.21 | 28.27 | 49,059 | -0.32(-1.14%) |
Nov 11, 2022 | 28.36 | 28.67 | 28.33 | 28.59 | 29,929 | +0.62(+2.23%) |
Nov 10, 2022 | 27.47 | 28.02 | 27.47 | 27.97 | 162,770 | +1.50(+5.66%) |
Nov 09, 2022 | 26.73 | 26.87 | 26.45 | 26.47 | 242,189 | -0.47(-1.75%) |
Nov 08, 2022 | 26.72 | 27.09 | 26.71 | 26.94 | 67,106 | +0.37(+1.41%) |
Nov 07, 2022 | 26.57 | 26.64 | 26.45 | 26.57 | 102,774 | +0.18(+0.69%) |
Nov 04, 2022 | 26.20 | 26.40 | 25.99 | 26.38 | 184,153 | +0.84(+3.27%) |
Nov 03, 2022 | 25.44 | 25.64 | 25.37 | 25.55 | 102,778 | -0.12(-0.49%) |
Nov 02, 2022 | 26.19 | 25.66 | 25.67 | 82,913 | -0.37(-1.40%) | |
Nov 01, 2022 | 26.28 | 26.34 | 25.97 | 26.04 | 108,010 | +0.24(+0.93%) |
Oct 31, 2022 | 25.76 | 25.87 | 25.76 | 25.80 | 94,221 | -0.23(-0.89%) |
Oct 28, 2022 | 25.76 | 26.05 | 25.76 | 26.03 | 149,633 | +0.12(+0.47%) |
Oct 27, 2022 | 26.15 | 26.24 | 25.90 | 25.90 | 87,130 | -0.19(-0.73%) |
Oct 26, 2022 | 25.83 | 26.28 | 25.83 | 26.10 | 94,642 | +0.30(+1.16%) |
Oct 25, 2022 | 25.34 | 25.80 | 25.34 | 25.80 | 372,206 | +0.61(+2.44%) |
Oct 24, 2022 | 25.14 | 25.25 | 25.03 | 25.18 | 192,156 | -0.20(-0.79%) |
Oct 21, 2022 | 24.77 | 25.44 | 24.68 | 25.38 | 141,174 | +0.44(+1.77%) |
Oct 20, 2022 | 25.10 | 25.37 | 24.88 | 24.94 | 592,503 | -0.10(-0.38%) |
Oct 19, 2022 | 25.11 | 25.21 | 24.88 | 25.04 | 295,734 | -0.37(-1.47%) |
Oct 18, 2022 | 25.65 | 25.68 | 25.28 | 25.41 | 358,741 | +0.12(+0.49%) |
Oct 17, 2022 | 25.19 | 25.34 | 25.18 | 25.29 | 148,367 | +0.63(+2.57%) |
Oct 14, 2022 | 25.23 | 25.23 | 24.64 | 24.65 | 255,513 | -0.46(-1.84%) |
Oct 13, 2022 | 24.28 | 25.19 | 24.10 | 25.11 | 518,657 | +0.35(+1.39%) |
Oct 12, 2022 | 24.73 | 24.85 | 24.70 | 24.77 | 59,128 | -0.07(-0.27%) |
Oct 11, 2022 | 25.01 | 25.22 | 24.76 | 24.84 | 287,399 | -0.35(-1.37%) |
Oct 10, 2022 | 25.36 | 25.36 | 25.05 | 25.18 | 383,881 | -0.24(-0.94%) |
Oct 07, 2022 | 25.78 | 25.78 | 25.33 | 25.42 | 307,875 | -0.45(-1.75%) |
Oct 06, 2022 | 25.97 | 26.12 | 25.85 | 25.87 | 250,230 | -0.16(-0.63%) |
Oct 05, 2022 | 25.87 | 26.13 | 25.72 | 26.04 | 133,477 | -0.37(-1.42%) |
Oct 04, 2022 | 26.10 | 26.46 | 26.10 | 26.41 | 179,322 | +0.92(+3.62%) |