Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.05 | 29.07 | 28.93 | 28.98 | 8,653 | -0.19(-0.65%) |
Dec 29, 2022 | 28.88 | 29.18 | 28.88 | 29.17 | 13,613 | +0.44(+1.54%) |
Dec 28, 2022 | 29.20 | 29.28 | 28.72 | 28.72 | 115,995 | -0.53(-1.80%) |
Dec 27, 2022 | 29.26 | 29.36 | 28.81 | 29.25 | 34,681 | +0.19(+0.64%) |
Dec 23, 2022 | 28.82 | 29.06 | 28.69 | 29.06 | 23,200 | +0.34(+1.19%) |
Dec 22, 2022 | 28.92 | 28.97 | 28.45 | 28.72 | 42,838 | -0.37(-1.27%) |
Dec 21, 2022 | 28.91 | 29.21 | 28.86 | 29.09 | 82,282 | +0.32(+1.12%) |
Dec 20, 2022 | 28.46 | 28.84 | 28.46 | 28.77 | 489,399 | +0.29(+1.03%) |
Dec 19, 2022 | 28.80 | 28.80 | 28.37 | 28.48 | 42,145 | -0.18(-0.62%) |
Dec 16, 2022 | 28.66 | 29.68 | 28.34 | 28.66 | 205,951 | -0.35(-1.20%) |
Dec 15, 2022 | 29.24 | 29.29 | 28.88 | 29.00 | 9,089 | -0.64(-2.16%) |
Dec 14, 2022 | 29.83 | 29.90 | 29.60 | 29.64 | 36,816 | -0.22(-0.74%) |
Dec 13, 2022 | 30.16 | 30.37 | 29.80 | 29.86 | 43,703 | +0.13(+0.45%) |
Dec 12, 2022 | 29.72 | 29.75 | 29.46 | 29.73 | 141,063 | +0.13(+0.45%) |
Dec 09, 2022 | 29.78 | 29.88 | 29.59 | 29.59 | 12,871 | -0.18(-0.61%) |
Dec 08, 2022 | 29.81 | 29.91 | 29.71 | 29.78 | 17,135 | +0.14(+0.47%) |
Dec 07, 2022 | 29.72 | 29.88 | 29.61 | 29.64 | 13,993 | -0.03(-0.11%) |
Dec 06, 2022 | 30.07 | 30.07 | 29.53 | 29.67 | 8,969 | -0.44(-1.46%) |
Dec 05, 2022 | 30.74 | 30.80 | 30.08 | 30.11 | 25,120 | -0.66(-2.14%) |
Dec 02, 2022 | 30.65 | 30.87 | 30.60 | 30.77 | 18,847 | -0.12(-0.40%) |
Dec 01, 2022 | 30.97 | 31.06 | 30.82 | 30.89 | 28,931 | +0.16(+0.53%) |
Nov 30, 2022 | 30.51 | 30.73 | 30.12 | 30.73 | 17,812 | +0.47(+1.55%) |
Nov 29, 2022 | 30.38 | 30.39 | 30.14 | 30.26 | 7,250 | -0.11(-0.38%) |
Nov 28, 2022 | 30.57 | 30.72 | 30.38 | 30.38 | 10,500 | -0.47(-1.53%) |
Nov 25, 2022 | 30.73 | 30.96 | 30.71 | 30.85 | 131,996 | +0.08(+0.27%) |
Nov 23, 2022 | 30.53 | 30.79 | 30.53 | 30.77 | 37,341 | +0.12(+0.41%) |
Nov 22, 2022 | 30.35 | 30.65 | 30.23 | 30.65 | 38,598 | +0.59(+1.97%) |
Nov 21, 2022 | 29.95 | 30.10 | 29.74 | 30.05 | 55,835 | -0.17(-0.58%) |
Nov 18, 2022 | 30.25 | 30.30 | 30.09 | 30.23 | 1,035,495 | +0.00(+0.01%) |
Nov 17, 2022 | 30.12 | 30.23 | 29.95 | 30.23 | 27,142 | -0.07(-0.22%) |
Nov 16, 2022 | 30.28 | 30.35 | 30.17 | 30.29 | 21,658 | -0.05(-0.16%) |
Nov 15, 2022 | 30.53 | 30.53 | 30.20 | 30.34 | 87,532 | +0.11(+0.38%) |
Nov 14, 2022 | 30.42 | 30.46 | 30.23 | 30.23 | 68,081 | -0.28(-0.91%) |
Nov 11, 2022 | 30.42 | 30.63 | 30.33 | 30.50 | 26,224 | +0.32(+1.04%) |
Nov 10, 2022 | 29.34 | 30.21 | 29.32 | 30.19 | 40,700 | +1.34(+4.64%) |
Nov 09, 2022 | 29.35 | 29.36 | 28.82 | 28.85 | 64,388 | -0.61(-2.08%) |
Nov 08, 2022 | 29.29 | 29.62 | 29.15 | 29.46 | 80,449 | +0.31(+1.05%) |
Nov 07, 2022 | 29.13 | 29.20 | 29.02 | 29.16 | 25,027 | +0.09(+0.32%) |
Nov 04, 2022 | 28.63 | 29.21 | 28.63 | 29.06 | 29,381 | +0.77(+2.73%) |
Nov 03, 2022 | 28.09 | 28.39 | 27.99 | 28.29 | 29,929 | -0.11(-0.40%) |
Nov 02, 2022 | 28.84 | 28.41 | 28.41 | 34,519 | -0.42(-1.46%) | |
Nov 01, 2022 | 29.16 | 29.16 | 28.77 | 28.83 | 53,416 | +0.04(+0.15%) |
Oct 31, 2022 | 28.58 | 28.84 | 28.58 | 28.78 | 71,543 | +0.01(+0.03%) |
Oct 28, 2022 | 28.63 | 28.83 | 28.48 | 28.77 | 29,186 | +0.05(+0.17%) |
Oct 27, 2022 | 28.70 | 28.93 | 28.52 | 28.73 | 26,527 | +0.19(+0.67%) |
Oct 26, 2022 | 28.40 | 28.76 | 28.35 | 28.53 | 25,645 | +0.35(+1.25%) |
Oct 25, 2022 | 27.82 | 28.18 | 27.78 | 28.18 | 10,833 | +0.45(+1.64%) |
Oct 24, 2022 | 27.73 | 27.84 | 27.50 | 27.73 | 42,440 | -0.07(-0.27%) |
Oct 21, 2022 | 27.26 | 27.81 | 27.17 | 27.80 | 31,192 | +0.65(+2.40%) |
Oct 20, 2022 | 27.36 | 27.66 | 27.03 | 27.15 | 23,688 | -0.12(-0.44%) |
Oct 19, 2022 | 27.27 | 27.40 | 27.10 | 27.27 | 1,023,420 | -0.13(-0.48%) |
Oct 18, 2022 | 27.47 | 28.62 | 25.96 | 27.40 | 39,559 | +0.19(+0.70%) |
Oct 17, 2022 | 27.04 | 27.38 | 26.79 | 27.21 | 45,440 | +0.66(+2.50%) |
Oct 14, 2022 | 27.20 | 27.25 | 26.54 | 26.55 | 22,893 | -0.63(-2.31%) |
Oct 13, 2022 | 25.73 | 27.24 | 25.73 | 27.18 | 41,440 | +0.78(+2.94%) |
Oct 12, 2022 | 26.27 | 26.58 | 26.27 | 26.40 | 12,851 | -0.03(-0.12%) |
Oct 11, 2022 | 26.68 | 26.95 | 26.39 | 26.43 | 72,672 | -0.38(-1.44%) |
Oct 10, 2022 | 27.13 | 27.13 | 26.82 | 26.82 | 24,819 | -0.25(-0.91%) |
Oct 07, 2022 | 27.56 | 27.61 | 27.06 | 27.06 | 40,449 | -0.50(-1.80%) |
Oct 06, 2022 | 27.99 | 28.11 | 27.53 | 27.56 | 295,457 | -0.76(-2.69%) |
Oct 05, 2022 | 28.31 | 28.40 | 28.00 | 28.32 | 18,323 | -0.33(-1.16%) |
Oct 04, 2022 | 28.19 | 28.67 | 28.05 | 28.65 | 22,807 | +0.93(+3.37%) |