Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.43 | 27.43 | 27.06 | 27.43 | 56,925 | -0.05(-0.17%) |
Dec 29, 2022 | 27.56 | 27.67 | 27.47 | 27.48 | 54,072 | +0.03(+0.10%) |
Dec 28, 2022 | 27.50 | 27.64 | 27.21 | 27.45 | 53,808 | +0.01(+0.03%) |
Dec 27, 2022 | 27.39 | 27.63 | 27.31 | 27.44 | 26,036 | +0.19(+0.70%) |
Dec 23, 2022 | 27.05 | 27.25 | 26.85 | 27.25 | 61,055 | +0.13(+0.49%) |
Dec 22, 2022 | 27.07 | 27.14 | 26.59 | 27.11 | 47,451 | +0.03(+0.11%) |
Dec 21, 2022 | 27.06 | 27.25 | 27.06 | 27.09 | 36,684 | +0.18(+0.68%) |
Dec 20, 2022 | 26.43 | 27.01 | 26.43 | 26.90 | 40,863 | +0.44(+1.66%) |
Dec 19, 2022 | 26.63 | 26.87 | 26.44 | 26.46 | 44,080 | -0.20(-0.75%) |
Dec 16, 2022 | 26.67 | 26.87 | 26.50 | 26.66 | 110,224 | -0.11(-0.43%) |
Dec 15, 2022 | 27.31 | 27.31 | 26.77 | 26.78 | 108,800 | -0.55(-2.03%) |
Dec 14, 2022 | 27.45 | 27.75 | 27.19 | 27.33 | 116,312 | -0.23(-0.83%) |
Dec 13, 2022 | 28.20 | 28.20 | 27.40 | 27.56 | 36,440 | -0.10(-0.36%) |
Dec 12, 2022 | 27.84 | 27.84 | 27.44 | 27.66 | 132,327 | -0.21(-0.74%) |
Dec 09, 2022 | 27.87 | 28.20 | 27.87 | 27.87 | 44,785 | -0.16(-0.57%) |
Dec 08, 2022 | 27.47 | 28.06 | 27.47 | 28.03 | 160,297 | +0.66(+2.40%) |
Dec 07, 2022 | 27.69 | 27.69 | 26.21 | 27.37 | 805,263 | -0.31(-1.12%) |
Dec 06, 2022 | 27.56 | 27.69 | 27.45 | 27.68 | 61,566 | +0.42(+1.55%) |
Dec 05, 2022 | 27.58 | 28.00 | 27.26 | 27.26 | 35,238 | -0.74(-2.65%) |
Dec 02, 2022 | 27.68 | 28.00 | 27.67 | 28.00 | 10,649 | -0.03(-0.10%) |
Dec 01, 2022 | 27.88 | 28.06 | 27.80 | 28.03 | 15,689 | +0.12(+0.44%) |
Nov 30, 2022 | 27.39 | 27.91 | 27.30 | 27.91 | 4,425 | +0.71(+2.59%) |
Nov 29, 2022 | 27.01 | 27.31 | 27.01 | 27.20 | 6,203 | +0.39(+1.47%) |
Nov 28, 2022 | 27.52 | 27.52 | 26.81 | 26.81 | 12,970 | -0.81(-2.93%) |
Nov 25, 2022 | 27.62 | 27.62 | 27.40 | 27.62 | 12,276 | +0.00(+0.00%) |
Nov 23, 2022 | 27.47 | 27.78 | 27.47 | 27.62 | 21,635 | +0.03(+0.10%) |
Nov 22, 2022 | 27.07 | 27.61 | 27.07 | 27.59 | 17,676 | +0.91(+3.42%) |
Nov 21, 2022 | 26.72 | 26.97 | 26.68 | 26.68 | 91,237 | -0.46(-1.70%) |
Nov 18, 2022 | 27.55 | 27.55 | 27.05 | 27.14 | 51,350 | -0.35(-1.27%) |
Nov 17, 2022 | 27.47 | 27.56 | 27.15 | 27.48 | 18,364 | -0.35(-1.25%) |
Nov 16, 2022 | 27.83 | 27.87 | 27.67 | 27.83 | 5,716 | -0.08(-0.30%) |
Nov 15, 2022 | 28.28 | 28.28 | 27.74 | 27.92 | 91,927 | -0.18(-0.64%) |
Nov 14, 2022 | 27.77 | 28.17 | 27.77 | 28.10 | 71,059 | +0.30(+1.08%) |
Nov 11, 2022 | 27.41 | 28.15 | 27.41 | 27.79 | 164,662 | +0.73(+2.71%) |
Nov 10, 2022 | 27.15 | 27.31 | 27.06 | 27.06 | 93,374 | +0.57(+2.17%) |
Nov 09, 2022 | 26.52 | 26.63 | 26.29 | 26.49 | 12,489 | -0.18(-0.67%) |
Nov 08, 2022 | 26.38 | 27.04 | 26.38 | 26.67 | 67,783 | +0.32(+1.21%) |
Nov 07, 2022 | 26.74 | 26.74 | 26.14 | 26.35 | 202,852 | -0.09(-0.36%) |
Nov 04, 2022 | 25.69 | 26.56 | 25.69 | 26.44 | 23,624 | +1.65(+6.64%) |
Nov 03, 2022 | 24.70 | 24.95 | 24.44 | 24.79 | 109,129 | -0.16(-0.64%) |
Nov 02, 2022 | 25.54 | 24.81 | 24.95 | 16,042 | -0.74(-2.89%) | |
Nov 01, 2022 | 25.00 | 25.70 | 25.00 | 25.70 | 120,822 | +1.00(+4.04%) |
Oct 31, 2022 | 24.73 | 24.87 | 24.36 | 24.70 | 118,704 | -0.19(-0.76%) |
Oct 28, 2022 | 24.89 | 25.04 | 24.77 | 24.89 | 15,818 | -0.08(-0.30%) |
Oct 27, 2022 | 24.96 | 25.13 | 24.87 | 24.96 | 39,562 | -0.25(-1.01%) |
Oct 26, 2022 | 24.41 | 25.24 | 24.41 | 25.22 | 133,972 | +0.94(+3.87%) |
Oct 25, 2022 | 24.21 | 24.36 | 24.16 | 24.28 | 5,195 | +0.39(+1.61%) |
Oct 24, 2022 | 23.85 | 23.89 | 23.78 | 23.89 | 9,646 | -0.30(-1.24%) |
Oct 21, 2022 | 23.86 | 24.24 | 23.86 | 24.19 | 4,442 | +0.40(+1.70%) |
Oct 20, 2022 | 23.72 | 24.18 | 23.72 | 23.79 | 6,421 | +0.15(+0.64%) |
Oct 19, 2022 | 23.70 | 23.70 | 23.55 | 23.64 | 2,245 | -0.26(-1.10%) |
Oct 18, 2022 | 23.86 | 23.95 | 23.82 | 23.90 | 1,568 | +0.13(+0.55%) |
Oct 17, 2022 | 24.03 | 24.03 | 23.77 | 23.77 | 2,253 | +0.39(+1.65%) |
Oct 14, 2022 | 23.96 | 23.96 | 23.38 | 23.38 | 4,965 | -0.49(-2.05%) |
Oct 13, 2022 | 23.32 | 24.09 | 23.32 | 23.87 | 9,282 | +0.04(+0.16%) |
Oct 12, 2022 | 23.76 | 23.89 | 23.64 | 23.84 | 10,401 | -0.08(-0.35%) |
Oct 11, 2022 | 23.77 | 24.13 | 23.68 | 23.92 | 18,955 | +0.00(+0.00%) |
Oct 10, 2022 | 24.11 | 24.16 | 23.80 | 23.92 | 7,366 | -0.31(-1.28%) |
Oct 07, 2022 | 24.21 | 24.45 | 24.21 | 24.23 | 13,874 | -0.13(-0.54%) |
Oct 06, 2022 | 24.33 | 24.51 | 24.16 | 24.36 | 16,868 | +0.03(+0.12%) |
Oct 05, 2022 | 24.45 | 24.52 | 24.17 | 24.33 | 32,904 | -0.05(-0.19%) |
Oct 04, 2022 | 24.14 | 24.50 | 24.14 | 24.38 | 245,284 | +0.75(+3.18%) |