Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.46 | 27.80 | 25.98 | 27.48 | 690,420 | -0.29(-1.04%) |
Dec 29, 2022 | 27.00 | 27.82 | 26.96 | 27.77 | 640,947 | +1.01(+3.78%) |
Dec 28, 2022 | 26.77 | 27.10 | 26.70 | 26.76 | 826,025 | -0.08(-0.31%) |
Dec 27, 2022 | 26.76 | 26.93 | 26.55 | 26.84 | 228,774 | -0.01(-0.03%) |
Dec 23, 2022 | 26.72 | 26.89 | 26.46 | 26.85 | 310,356 | +0.06(+0.21%) |
Dec 22, 2022 | 26.84 | 26.98 | 26.42 | 26.80 | 479,152 | -0.36(-1.33%) |
Dec 21, 2022 | 26.72 | 27.39 | 26.70 | 27.16 | 637,331 | +0.48(+1.81%) |
Dec 20, 2022 | 26.35 | 26.98 | 26.35 | 26.68 | 600,633 | +0.14(+0.52%) |
Dec 19, 2022 | 26.72 | 26.80 | 26.19 | 26.54 | 1,091,700 | -0.11(-0.42%) |
Dec 16, 2022 | 26.51 | 26.86 | 26.43 | 26.65 | 1,043,065 | -0.06(-0.24%) |
Dec 15, 2022 | 26.94 | 27.05 | 26.45 | 26.72 | 545,169 | -0.57(-2.11%) |
Dec 14, 2022 | 27.52 | 27.83 | 27.01 | 27.29 | 635,464 | -0.21(-0.78%) |
Dec 13, 2022 | 27.71 | 28.20 | 27.41 | 27.50 | 857,103 | +0.72(+2.70%) |
Dec 12, 2022 | 26.15 | 26.81 | 26.11 | 26.78 | 570,384 | +0.69(+2.63%) |
Dec 09, 2022 | 25.86 | 26.36 | 25.80 | 26.09 | 368,273 | +0.17(+0.64%) |
Dec 08, 2022 | 25.69 | 26.02 | 25.51 | 25.93 | 511,068 | +0.27(+1.05%) |
Dec 07, 2022 | 25.79 | 26.13 | 25.59 | 25.66 | 419,067 | -0.22(-0.86%) |
Dec 06, 2022 | 26.03 | 26.12 | 25.69 | 25.88 | 472,165 | -0.27(-1.03%) |
Dec 05, 2022 | 27.08 | 27.08 | 26.04 | 26.15 | 465,731 | -1.01(-3.72%) |
Dec 02, 2022 | 26.84 | 27.53 | 26.74 | 27.16 | 503,807 | -0.06(-0.24%) |
Dec 01, 2022 | 27.15 | 27.56 | 27.04 | 27.23 | 784,999 | +0.51(+1.91%) |
Nov 30, 2022 | 26.37 | 26.79 | 25.81 | 26.71 | 1,167,412 | +0.35(+1.35%) |
Nov 29, 2022 | 26.84 | 27.06 | 26.27 | 26.36 | 694,814 | -0.57(-2.13%) |
Nov 28, 2022 | 26.83 | 27.27 | 26.83 | 26.93 | 685,803 | -0.16(-0.60%) |
Nov 25, 2022 | 26.84 | 27.24 | 26.84 | 27.10 | 230,309 | +0.12(+0.44%) |
Nov 23, 2022 | 26.31 | 27.01 | 26.31 | 26.98 | 1,054,000 | +0.65(+2.45%) |
Nov 22, 2022 | 25.84 | 26.41 | 25.41 | 26.33 | 979,415 | +0.53(+2.04%) |
Nov 21, 2022 | 26.26 | 26.27 | 25.72 | 25.81 | 801,907 | -0.54(-2.04%) |
Nov 18, 2022 | 26.53 | 26.71 | 26.26 | 26.34 | 1,087,957 | +0.00(+0.00%) |
Nov 17, 2022 | 26.38 | 26.61 | 26.21 | 26.34 | 955,089 | -0.55(-2.03%) |
Nov 16, 2022 | 26.59 | 27.02 | 26.45 | 26.89 | 761,201 | +0.11(+0.41%) |
Nov 15, 2022 | 26.91 | 27.30 | 26.67 | 26.78 | 613,511 | +0.40(+1.52%) |
Nov 14, 2022 | 26.91 | 27.01 | 26.35 | 26.38 | 800,619 | -0.85(-3.11%) |
Nov 11, 2022 | 26.55 | 27.35 | 26.43 | 27.22 | 588,955 | +0.75(+2.82%) |
Nov 10, 2022 | 26.05 | 26.81 | 25.80 | 26.48 | 857,090 | +1.43(+5.70%) |
Nov 09, 2022 | 24.63 | 25.26 | 24.34 | 25.05 | 1,059,602 | +0.25(+0.99%) |
Nov 08, 2022 | 25.01 | 25.39 | 24.48 | 24.81 | 803,349 | -0.25(-0.98%) |
Nov 07, 2022 | 24.43 | 25.24 | 24.37 | 25.05 | 1,044,460 | +0.67(+2.76%) |
Nov 04, 2022 | 24.74 | 25.66 | 23.67 | 24.38 | 1,798,904 | -0.86(-3.42%) |
Nov 03, 2022 | 25.39 | 25.60 | 25.23 | 25.24 | 893,116 | -0.63(-2.43%) |
Nov 02, 2022 | 26.69 | 26.78 | 25.82 | 25.87 | 987,539 | -0.86(-3.23%) |
Nov 01, 2022 | 26.77 | 26.90 | 26.44 | 26.73 | 943,502 | +0.41(+1.55%) |
Oct 31, 2022 | 26.99 | 27.09 | 26.30 | 26.32 | 1,029,059 | -0.92(-3.37%) |
Oct 28, 2022 | 26.31 | 27.26 | 26.31 | 27.24 | 922,243 | +0.83(+3.13%) |
Oct 27, 2022 | 26.44 | 26.86 | 26.20 | 26.41 | 772,939 | +0.06(+0.24%) |
Oct 26, 2022 | 25.70 | 26.58 | 25.57 | 26.35 | 1,065,825 | +0.40(+1.54%) |
Oct 25, 2022 | 25.51 | 25.98 | 25.51 | 25.95 | 969,596 | +0.57(+2.26%) |
Oct 24, 2022 | 25.46 | 25.48 | 24.99 | 25.38 | 723,074 | -0.02(-0.07%) |
Oct 21, 2022 | 24.72 | 25.44 | 24.61 | 25.40 | 682,242 | +0.61(+2.46%) |
Oct 20, 2022 | 24.82 | 25.49 | 24.73 | 24.79 | 741,910 | +0.05(+0.18%) |
Oct 19, 2022 | 24.71 | 24.94 | 24.61 | 24.74 | 794,992 | -0.20(-0.80%) |
Oct 18, 2022 | 24.73 | 25.03 | 24.58 | 24.94 | 1,166,813 | +0.61(+2.50%) |
Oct 17, 2022 | 23.91 | 24.52 | 23.87 | 24.33 | 1,088,861 | +0.91(+3.88%) |
Oct 14, 2022 | 23.90 | 24.14 | 23.40 | 23.42 | 966,137 | -0.24(-1.00%) |
Oct 13, 2022 | 22.87 | 23.87 | 22.65 | 23.66 | 1,033,395 | +0.25(+1.09%) |
Oct 12, 2022 | 23.21 | 23.52 | 23.16 | 23.41 | 608,305 | +0.22(+0.94%) |
Oct 11, 2022 | 23.72 | 23.89 | 23.10 | 23.19 | 773,013 | -0.63(-2.63%) |
Oct 10, 2022 | 24.11 | 24.11 | 23.63 | 23.81 | 511,545 | -0.19(-0.80%) |
Oct 07, 2022 | 24.34 | 24.43 | 23.91 | 24.01 | 670,968 | -0.72(-2.91%) |
Oct 06, 2022 | 25.13 | 25.23 | 24.66 | 24.72 | 966,252 | -0.60(-2.37%) |
Oct 05, 2022 | 25.03 | 25.46 | 24.95 | 25.32 | 663,504 | -0.24(-0.92%) |
Oct 04, 2022 | 25.04 | 25.72 | 25.04 | 25.56 | 1,169,172 | +0.90(+3.65%) |