Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.90 | 28.04 | 26.93 | 27.81 | 535,661 | -0.34(-1.21%) |
Dec 29, 2022 | 26.90 | 28.65 | 26.57 | 28.15 | 589,863 | +1.55(+5.83%) |
Dec 28, 2022 | 26.71 | 27.17 | 26.22 | 26.60 | 559,379 | -0.10(-0.37%) |
Dec 27, 2022 | 27.71 | 27.91 | 26.44 | 26.70 | 400,473 | -1.17(-4.20%) |
Dec 23, 2022 | 28.96 | 29.25 | 27.73 | 27.87 | 454,618 | -1.20(-4.13%) |
Dec 22, 2022 | 27.67 | 29.13 | 27.50 | 29.07 | 865,087 | +0.82(+2.90%) |
Dec 21, 2022 | 27.64 | 28.53 | 27.02 | 28.25 | 719,924 | +0.65(+2.36%) |
Dec 20, 2022 | 26.00 | 27.83 | 25.96 | 27.60 | 938,160 | +1.32(+5.02%) |
Dec 19, 2022 | 28.75 | 29.14 | 26.21 | 26.28 | 722,837 | -2.41(-8.40%) |
Dec 16, 2022 | 28.66 | 29.02 | 27.42 | 28.69 | 2,205,151 | -0.34(-1.17%) |
Dec 15, 2022 | 30.49 | 30.67 | 28.67 | 29.03 | 680,994 | -1.74(-5.65%) |
Dec 14, 2022 | 31.14 | 31.64 | 30.29 | 30.77 | 543,762 | -0.64(-2.04%) |
Dec 13, 2022 | 30.91 | 31.60 | 29.98 | 31.41 | 827,352 | +1.61(+5.40%) |
Dec 12, 2022 | 28.31 | 29.93 | 28.31 | 29.80 | 752,201 | +1.44(+5.08%) |
Dec 09, 2022 | 30.12 | 30.20 | 28.32 | 28.36 | 503,546 | -1.90(-6.28%) |
Dec 08, 2022 | 30.42 | 30.71 | 29.68 | 30.26 | 370,508 | +0.16(+0.53%) |
Dec 07, 2022 | 30.42 | 30.74 | 29.54 | 30.10 | 706,919 | -0.36(-1.18%) |
Dec 06, 2022 | 30.64 | 30.97 | 30.00 | 30.46 | 486,474 | -0.48(-1.55%) |
Dec 05, 2022 | 32.96 | 32.99 | 30.08 | 30.94 | 830,978 | -1.69(-5.18%) |
Dec 02, 2022 | 30.91 | 32.76 | 30.26 | 32.63 | 751,950 | +1.43(+4.58%) |
Dec 01, 2022 | 31.92 | 31.98 | 30.29 | 31.20 | 523,991 | -0.71(-2.23%) |
Nov 30, 2022 | 30.67 | 32.12 | 29.75 | 31.91 | 840,270 | +1.73(+5.73%) |
Nov 29, 2022 | 28.89 | 30.46 | 28.84 | 30.18 | 669,856 | +1.35(+4.68%) |
Nov 28, 2022 | 29.84 | 30.71 | 28.58 | 28.83 | 522,490 | -1.14(-3.80%) |
Nov 25, 2022 | 30.09 | 30.61 | 29.95 | 29.97 | 165,368 | -0.45(-1.48%) |
Nov 23, 2022 | 30.51 | 31.24 | 30.15 | 30.42 | 668,150 | +0.09(+0.30%) |
Nov 22, 2022 | 29.47 | 30.45 | 28.89 | 30.33 | 546,496 | +0.97(+3.30%) |
Nov 21, 2022 | 29.95 | 30.35 | 29.14 | 29.36 | 617,901 | -0.64(-2.13%) |
Nov 18, 2022 | 29.79 | 30.07 | 29.05 | 30.00 | 696,006 | +1.04(+3.59%) |
Nov 17, 2022 | 30.26 | 30.26 | 28.29 | 28.96 | 571,185 | -1.67(-5.45%) |
Nov 16, 2022 | 31.19 | 32.15 | 30.25 | 30.63 | 408,591 | -0.58(-1.86%) |
Nov 15, 2022 | 32.46 | 32.46 | 30.56 | 31.21 | 525,493 | +0.21(+0.68%) |
Nov 14, 2022 | 32.23 | 32.54 | 30.93 | 31.00 | 658,826 | -0.80(-2.52%) |
Nov 11, 2022 | 30.32 | 32.72 | 30.32 | 31.80 | 681,935 | +1.33(+4.36%) |
Nov 10, 2022 | 28.28 | 30.86 | 28.27 | 30.47 | 1,003,221 | +3.63(+13.52%) |
Nov 09, 2022 | 27.37 | 27.60 | 26.77 | 26.84 | 670,579 | -0.71(-2.58%) |
Nov 08, 2022 | 27.91 | 28.36 | 27.14 | 27.55 | 665,298 | -0.20(-0.72%) |
Nov 07, 2022 | 28.47 | 28.91 | 27.45 | 27.75 | 761,025 | -0.57(-2.01%) |
Nov 04, 2022 | 29.86 | 30.62 | 26.52 | 28.32 | 1,181,209 | -2.31(-7.54%) |
Nov 03, 2022 | 30.46 | 31.46 | 30.00 | 30.63 | 524,334 | -0.10(-0.33%) |
Nov 02, 2022 | 29.76 | 30.73 | 1,121,400 | +1.77(+6.11%) | ||
Nov 01, 2022 | 29.57 | 30.61 | 28.91 | 28.96 | 692,333 | +0.28(+0.98%) |
Oct 31, 2022 | 29.24 | 29.53 | 28.49 | 28.68 | 680,852 | -0.94(-3.17%) |
Oct 28, 2022 | 27.98 | 29.68 | 27.31 | 29.62 | 801,375 | +1.84(+6.62%) |
Oct 27, 2022 | 28.22 | 28.97 | 27.51 | 27.78 | 488,756 | -0.17(-0.61%) |
Oct 26, 2022 | 27.54 | 29.37 | 27.45 | 27.95 | 840,474 | +0.49(+1.78%) |
Oct 25, 2022 | 28.12 | 29.07 | 27.41 | 27.46 | 1,067,854 | -0.33(-1.19%) |
Oct 24, 2022 | 28.44 | 28.52 | 26.27 | 27.79 | 1,265,700 | -0.53(-1.87%) |
Oct 21, 2022 | 28.19 | 29.02 | 27.28 | 28.32 | 1,764,493 | +0.47(+1.69%) |
Oct 20, 2022 | 26.41 | 29.28 | 26.11 | 27.85 | 4,425,388 | -0.02(-0.07%) |
Oct 19, 2022 | 31.31 | 31.57 | 27.30 | 27.87 | 2,131,990 | -4.94(-15.06%) |
Oct 18, 2022 | 34.42 | 34.78 | 32.59 | 32.81 | 346,432 | -0.89(-2.64%) |
Oct 17, 2022 | 32.91 | 34.00 | 32.55 | 33.70 | 592,104 | +1.13(+3.47%) |
Oct 14, 2022 | 34.35 | 34.50 | 32.49 | 32.57 | 665,130 | -1.35(-3.98%) |
Oct 13, 2022 | 30.74 | 33.96 | 30.47 | 33.92 | 842,626 | +2.33(+7.38%) |
Oct 12, 2022 | 30.90 | 31.81 | 30.36 | 31.59 | 636,692 | +0.65(+2.10%) |
Oct 11, 2022 | 30.59 | 31.92 | 30.22 | 30.94 | 1,015,816 | +0.27(+0.88%) |
Oct 10, 2022 | 30.74 | 31.46 | 30.18 | 30.67 | 914,423 | -0.08(-0.26%) |
Oct 07, 2022 | 31.02 | 31.20 | 30.35 | 30.75 | 678,043 | -0.75(-2.38%) |
Oct 06, 2022 | 31.40 | 31.88 | 30.80 | 31.50 | 422,499 | -0.21(-0.66%) |
Oct 05, 2022 | 31.38 | 32.01 | 30.46 | 31.71 | 461,041 | -0.50(-1.55%) |
Oct 04, 2022 | 31.74 | 32.48 | 31.46 | 32.21 | 770,484 | +1.17(+3.77%) |