Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.13 | 29.36 | 29.00 | 29.34 | 4,486,564 | +0.02(+0.07%) |
Dec 29, 2022 | 29.34 | 29.51 | 29.29 | 29.32 | 2,868,874 | +0.18(+0.63%) |
Dec 28, 2022 | 29.23 | 29.50 | 29.06 | 29.14 | 4,032,306 | +0.04(+0.12%) |
Dec 27, 2022 | 29.04 | 29.20 | 28.82 | 29.10 | 3,149,100 | -0.00(-0.02%) |
Dec 23, 2022 | 28.73 | 29.19 | 28.59 | 29.11 | 3,840,286 | +0.43(+1.50%) |
Dec 22, 2022 | 29.38 | 29.46 | 27.98 | 28.68 | 7,840,356 | -0.79(-2.70%) |
Dec 21, 2022 | 29.28 | 29.58 | 29.23 | 29.47 | 4,570,316 | +0.52(+1.78%) |
Dec 20, 2022 | 28.77 | 29.11 | 28.55 | 28.95 | 3,955,772 | +0.13(+0.45%) |
Dec 19, 2022 | 28.57 | 29.07 | 28.55 | 28.82 | 4,674,062 | +0.37(+1.30%) |
Dec 16, 2022 | 28.26 | 28.66 | 28.05 | 28.45 | 5,790,916 | -0.06(-0.19%) |
Dec 15, 2022 | 29.15 | 29.29 | 28.18 | 28.51 | 6,333,390 | -0.96(-3.26%) |
Dec 14, 2022 | 29.01 | 29.54 | 28.82 | 29.47 | 5,126,352 | +0.51(+1.76%) |
Dec 13, 2022 | 29.16 | 29.20 | 28.44 | 28.96 | 4,229,508 | +0.62(+2.21%) |
Dec 12, 2022 | 28.29 | 28.50 | 28.21 | 28.34 | 4,921,868 | +0.07(+0.25%) |
Dec 09, 2022 | 28.52 | 28.63 | 28.23 | 28.27 | 6,195,584 | -0.33(-1.15%) |
Dec 08, 2022 | 28.31 | 28.68 | 28.18 | 28.59 | 1,649,506 | +0.27(+0.94%) |
Dec 07, 2022 | 28.44 | 28.55 | 28.19 | 28.33 | 2,375,084 | -0.22(-0.75%) |
Dec 06, 2022 | 29.05 | 29.16 | 28.39 | 28.55 | 3,215,658 | -0.38(-1.31%) |
Dec 05, 2022 | 29.00 | 29.23 | 28.64 | 28.93 | 2,773,354 | -0.29(-0.99%) |
Dec 02, 2022 | 28.60 | 29.23 | 28.60 | 29.21 | 3,084,064 | +0.29(+0.99%) |
Dec 01, 2022 | 28.72 | 28.95 | 28.41 | 28.93 | 2,868,896 | +0.25(+0.87%) |
Nov 30, 2022 | 28.13 | 28.79 | 27.89 | 28.68 | 3,761,368 | +0.53(+1.88%) |
Nov 29, 2022 | 28.00 | 28.20 | 27.86 | 28.15 | 3,246,632 | +0.21(+0.77%) |
Nov 28, 2022 | 28.16 | 28.34 | 27.82 | 27.93 | 5,442,814 | -0.53(-1.86%) |
Nov 25, 2022 | 28.36 | 28.54 | 28.35 | 28.46 | 893,374 | -0.06(-0.21%) |
Nov 23, 2022 | 28.19 | 28.55 | 28.14 | 28.52 | 3,112,744 | +0.30(+1.06%) |
Nov 22, 2022 | 27.84 | 28.25 | 27.84 | 28.23 | 2,660,470 | +0.50(+1.79%) |
Nov 21, 2022 | 27.30 | 27.77 | 27.30 | 27.73 | 2,790,146 | +0.35(+1.28%) |
Nov 18, 2022 | 27.36 | 27.39 | 27.07 | 27.38 | 2,487,192 | +0.16(+0.59%) |
Nov 17, 2022 | 26.73 | 27.25 | 26.73 | 27.22 | 2,744,382 | +0.14(+0.52%) |
Nov 16, 2022 | 26.91 | 27.11 | 26.83 | 27.08 | 3,818,516 | +0.32(+1.20%) |
Nov 15, 2022 | 27.23 | 27.25 | 26.34 | 26.76 | 6,638,890 | -0.13(-0.48%) |
Nov 14, 2022 | 26.89 | 27.27 | 26.86 | 26.89 | 2,903,966 | -0.00(-0.02%) |
Nov 11, 2022 | 26.61 | 26.92 | 26.53 | 26.89 | 3,065,352 | +0.15(+0.56%) |
Nov 10, 2022 | 26.77 | 27.02 | 26.64 | 26.75 | 5,314,090 | +0.71(+2.75%) |
Nov 09, 2022 | 26.42 | 26.42 | 25.92 | 26.03 | 3,414,790 | -0.40(-1.53%) |
Nov 08, 2022 | 26.94 | 26.95 | 26.30 | 26.43 | 3,886,876 | -0.39(-1.47%) |
Nov 07, 2022 | 26.79 | 26.95 | 26.62 | 26.83 | 2,015,820 | +0.13(+0.49%) |
Nov 04, 2022 | 26.75 | 27.05 | 26.38 | 26.70 | 2,654,280 | +0.18(+0.68%) |
Nov 03, 2022 | 26.03 | 26.61 | 25.89 | 26.52 | 2,615,472 | +0.28(+1.07%) |
Nov 02, 2022 | 26.45 | 26.16 | 26.24 | 3,682,934 | -0.35(-1.30%) | |
Nov 01, 2022 | 26.72 | 26.72 | 26.37 | 26.59 | 2,222,186 | +0.14(+0.55%) |
Oct 31, 2022 | 26.14 | 26.46 | 26.13 | 26.44 | 4,435,308 | +0.21(+0.80%) |
Oct 28, 2022 | 25.93 | 26.34 | 25.91 | 26.23 | 5,877,760 | +0.30(+1.18%) |
Oct 27, 2022 | 25.75 | 25.99 | 25.67 | 25.93 | 2,015,944 | +0.26(+1.01%) |
Oct 26, 2022 | 25.27 | 25.73 | 25.26 | 25.66 | 4,472,112 | +0.29(+1.12%) |
Oct 25, 2022 | 24.87 | 25.40 | 24.84 | 25.38 | 2,855,398 | +0.50(+2.01%) |
Oct 24, 2022 | 24.80 | 24.92 | 24.52 | 24.88 | 3,253,580 | +0.22(+0.89%) |
Oct 21, 2022 | 24.72 | 24.95 | 24.64 | 24.66 | 2,955,940 | +0.04(+0.16%) |
Oct 20, 2022 | 24.57 | 24.89 | 24.46 | 24.62 | 3,674,146 | +0.14(+0.57%) |
Oct 19, 2022 | 24.50 | 24.65 | 24.28 | 24.48 | 3,197,274 | -0.09(-0.37%) |
Oct 18, 2022 | 24.59 | 24.64 | 24.26 | 24.57 | 3,138,998 | +0.25(+1.01%) |
Oct 17, 2022 | 24.39 | 24.59 | 24.30 | 24.32 | 3,669,600 | +0.31(+1.29%) |
Oct 14, 2022 | 24.54 | 24.61 | 23.79 | 24.02 | 6,290,298 | -0.28(-1.15%) |
Oct 13, 2022 | 23.77 | 24.40 | 23.73 | 24.30 | 4,894,684 | +0.36(+1.48%) |
Oct 12, 2022 | 23.90 | 24.08 | 23.81 | 23.94 | 2,907,666 | +0.12(+0.52%) |
Oct 11, 2022 | 23.96 | 24.23 | 23.67 | 23.82 | 3,513,746 | -0.20(-0.85%) |
Oct 10, 2022 | 24.25 | 24.26 | 23.72 | 24.02 | 4,408,144 | -0.30(-1.21%) |
Oct 07, 2022 | 24.66 | 24.70 | 24.21 | 24.32 | 4,310,640 | -0.49(-2.00%) |
Oct 06, 2022 | 25.26 | 25.36 | 24.76 | 24.81 | 3,521,052 | -0.39(-1.57%) |
Oct 05, 2022 | 25.07 | 25.29 | 24.79 | 25.20 | 2,565,806 | -0.05(-0.20%) |
Oct 04, 2022 | 25.30 | 25.40 | 25.10 | 25.25 | 6,008,272 | +0.45(+1.79%) |