Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.00 | 29.14 | 28.61 | 28.97 | 3,388,236 | -0.30(-1.02%) |
Dec 29, 2022 | 28.82 | 29.32 | 28.82 | 29.27 | 1,975,278 | +0.64(+2.25%) |
Dec 28, 2022 | 29.36 | 29.53 | 28.59 | 28.63 | 2,401,215 | -0.79(-2.67%) |
Dec 27, 2022 | 29.32 | 29.59 | 29.22 | 29.41 | 2,831,228 | -0.02(-0.06%) |
Dec 23, 2022 | 29.02 | 29.48 | 28.89 | 29.43 | 2,068,088 | +0.41(+1.42%) |
Dec 22, 2022 | 28.78 | 29.04 | 28.36 | 29.02 | 2,810,523 | -0.06(-0.19%) |
Dec 21, 2022 | 29.01 | 29.38 | 28.74 | 29.07 | 2,862,475 | +0.19(+0.65%) |
Dec 20, 2022 | 28.64 | 29.07 | 28.41 | 28.89 | 2,968,271 | +0.07(+0.26%) |
Dec 19, 2022 | 29.24 | 29.54 | 28.58 | 28.81 | 3,257,851 | -0.44(-1.50%) |
Dec 16, 2022 | 29.23 | 29.53 | 28.79 | 29.25 | 8,403,966 | -0.43(-1.45%) |
Dec 15, 2022 | 30.01 | 30.08 | 29.29 | 29.68 | 4,007,643 | -0.85(-2.79%) |
Dec 14, 2022 | 30.59 | 31.04 | 30.40 | 30.53 | 5,065,951 | -0.21(-0.67%) |
Dec 13, 2022 | 31.27 | 31.69 | 30.54 | 30.74 | 4,606,737 | +0.53(+1.76%) |
Dec 12, 2022 | 29.51 | 30.30 | 29.37 | 30.21 | 4,766,617 | +0.79(+2.67%) |
Dec 09, 2022 | 29.55 | 29.90 | 29.41 | 29.42 | 2,270,278 | -0.18(-0.60%) |
Dec 08, 2022 | 29.72 | 30.00 | 29.47 | 29.60 | 2,932,887 | -0.02(-0.06%) |
Dec 07, 2022 | 29.01 | 29.79 | 28.88 | 29.62 | 3,762,096 | +0.63(+2.16%) |
Dec 06, 2022 | 29.49 | 29.57 | 28.73 | 28.99 | 3,676,123 | -0.47(-1.59%) |
Dec 05, 2022 | 29.95 | 29.95 | 29.28 | 29.46 | 4,884,471 | -0.84(-2.78%) |
Dec 02, 2022 | 29.72 | 30.36 | 29.53 | 30.30 | 2,745,103 | +0.13(+0.43%) |
Dec 01, 2022 | 30.67 | 30.91 | 29.85 | 30.17 | 4,495,781 | -0.23(-0.77%) |
Nov 30, 2022 | 29.48 | 30.52 | 28.94 | 30.40 | 7,912,199 | +0.88(+2.99%) |
Nov 29, 2022 | 29.11 | 29.62 | 28.84 | 29.52 | 3,214,024 | +0.51(+1.76%) |
Nov 28, 2022 | 29.74 | 29.85 | 28.92 | 29.01 | 2,917,832 | -1.02(-3.40%) |
Nov 25, 2022 | 29.88 | 30.20 | 29.88 | 30.03 | 1,216,079 | +0.15(+0.50%) |
Nov 23, 2022 | 29.83 | 30.04 | 29.69 | 29.88 | 1,756,580 | -0.15(-0.50%) |
Nov 22, 2022 | 29.97 | 30.13 | 29.79 | 30.03 | 3,334,904 | +0.27(+0.91%) |
Nov 21, 2022 | 29.94 | 29.96 | 29.70 | 29.76 | 4,275,062 | -0.23(-0.77%) |
Nov 18, 2022 | 30.28 | 30.41 | 29.71 | 29.99 | 2,423,848 | +0.23(+0.78%) |
Nov 17, 2022 | 29.29 | 29.79 | 29.29 | 29.76 | 2,036,545 | -0.05(-0.16%) |
Nov 16, 2022 | 30.14 | 30.18 | 29.61 | 29.81 | 2,844,719 | -0.62(-2.05%) |
Nov 15, 2022 | 30.59 | 30.78 | 30.13 | 30.43 | 4,491,674 | +0.37(+1.24%) |
Nov 14, 2022 | 30.58 | 30.67 | 30.04 | 30.06 | 3,019,172 | -0.70(-2.27%) |
Nov 11, 2022 | 30.62 | 31.04 | 30.53 | 30.75 | 3,086,621 | +0.21(+0.70%) |
Nov 10, 2022 | 29.12 | 30.66 | 29.04 | 30.54 | 5,342,709 | +2.60(+9.32%) |
Nov 09, 2022 | 28.69 | 28.88 | 27.86 | 27.94 | 3,095,622 | -0.89(-3.09%) |
Nov 08, 2022 | 28.80 | 28.98 | 28.53 | 28.83 | 3,129,065 | +0.06(+0.19%) |
Nov 07, 2022 | 28.34 | 28.85 | 28.16 | 28.78 | 2,767,605 | +0.63(+2.25%) |
Nov 04, 2022 | 27.66 | 28.16 | 27.36 | 28.14 | 3,151,737 | +0.83(+3.03%) |
Nov 03, 2022 | 27.19 | 27.66 | 26.86 | 27.32 | 3,088,287 | -0.25(-0.91%) |
Nov 02, 2022 | 28.16 | 27.54 | 27.57 | 4,918,489 | -0.68(-2.40%) | |
Nov 01, 2022 | 29.09 | 29.28 | 28.10 | 28.25 | 3,619,092 | -0.50(-1.75%) |
Oct 31, 2022 | 28.53 | 28.96 | 28.12 | 28.75 | 6,034,633 | -0.16(-0.55%) |
Oct 28, 2022 | 28.05 | 29.45 | 27.88 | 28.91 | 4,916,889 | +0.08(+0.29%) |
Oct 27, 2022 | 29.04 | 29.29 | 28.79 | 28.82 | 4,450,064 | +0.05(+0.16%) |
Oct 26, 2022 | 28.75 | 29.11 | 28.46 | 28.78 | 4,315,284 | +0.05(+0.16%) |
Oct 25, 2022 | 27.94 | 28.76 | 27.94 | 28.73 | 5,819,542 | +0.79(+2.83%) |
Oct 24, 2022 | 28.01 | 28.35 | 27.82 | 27.94 | 3,765,151 | +0.09(+0.33%) |
Oct 21, 2022 | 26.90 | 27.89 | 26.77 | 27.85 | 6,108,687 | +0.95(+3.52%) |
Oct 20, 2022 | 27.07 | 27.40 | 26.81 | 26.90 | 4,270,338 | -0.10(-0.38%) |
Oct 19, 2022 | 27.38 | 27.46 | 26.69 | 27.00 | 4,540,294 | -0.74(-2.68%) |
Oct 18, 2022 | 28.16 | 28.49 | 27.44 | 27.74 | 4,894,360 | +0.08(+0.30%) |
Oct 17, 2022 | 27.47 | 27.97 | 27.46 | 27.66 | 5,429,029 | +0.71(+2.62%) |
Oct 14, 2022 | 28.02 | 28.12 | 26.93 | 26.95 | 4,677,045 | -0.74(-2.68%) |
Oct 13, 2022 | 26.72 | 27.89 | 26.67 | 27.70 | 4,645,382 | +0.38(+1.40%) |
Oct 12, 2022 | 27.36 | 27.55 | 27.14 | 27.32 | 3,513,611 | -0.07(-0.24%) |
Oct 11, 2022 | 26.70 | 27.65 | 26.53 | 27.38 | 7,027,594 | +0.55(+2.04%) |
Oct 10, 2022 | 26.76 | 27.06 | 26.63 | 26.83 | 4,002,930 | +0.20(+0.73%) |
Oct 07, 2022 | 26.93 | 26.95 | 26.49 | 26.64 | 4,234,096 | -0.47(-1.75%) |
Oct 06, 2022 | 27.60 | 27.79 | 27.01 | 27.11 | 4,567,328 | -0.59(-2.15%) |
Oct 05, 2022 | 27.24 | 27.90 | 27.19 | 27.71 | 4,906,241 | -0.07(-0.27%) |
Oct 04, 2022 | 27.50 | 27.92 | 27.43 | 27.78 | 4,564,930 | +0.48(+1.77%) |