Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.93 | 27.34 | 26.43 | 27.22 | 48,159 | +0.18(+0.67%) |
Dec 29, 2022 | 26.75 | 27.29 | 26.74 | 27.04 | 57,681 | +0.50(+1.88%) |
Dec 28, 2022 | 27.09 | 27.11 | 26.51 | 26.54 | 36,522 | -0.46(-1.70%) |
Dec 27, 2022 | 27.21 | 27.33 | 26.14 | 27.00 | 37,979 | -0.20(-0.74%) |
Dec 23, 2022 | 27.00 | 27.31 | 26.33 | 27.20 | 40,931 | +0.31(+1.15%) |
Dec 22, 2022 | 27.71 | 27.71 | 26.01 | 26.89 | 61,616 | -1.05(-3.76%) |
Dec 21, 2022 | 27.15 | 28.52 | 27.15 | 27.94 | 97,740 | +1.00(+3.71%) |
Dec 20, 2022 | 26.58 | 27.51 | 26.51 | 26.94 | 116,883 | +0.27(+1.01%) |
Dec 19, 2022 | 26.59 | 27.29 | 26.25 | 26.67 | 118,440 | +0.24(+0.91%) |
Dec 16, 2022 | 26.99 | 27.39 | 26.16 | 26.43 | 637,608 | -0.80(-2.94%) |
Dec 15, 2022 | 27.81 | 27.99 | 27.02 | 27.23 | 68,959 | -0.91(-3.23%) |
Dec 14, 2022 | 28.01 | 28.46 | 27.91 | 28.14 | 66,449 | +0.02(+0.07%) |
Dec 13, 2022 | 28.30 | 28.72 | 27.93 | 28.12 | 83,500 | +0.56(+2.03%) |
Dec 12, 2022 | 27.76 | 28.01 | 27.44 | 27.56 | 86,162 | -0.24(-0.86%) |
Dec 09, 2022 | 28.15 | 28.22 | 27.77 | 27.80 | 54,806 | -0.47(-1.66%) |
Dec 08, 2022 | 28.62 | 28.80 | 28.16 | 28.27 | 49,762 | -0.18(-0.63%) |
Dec 07, 2022 | 28.69 | 29.06 | 28.39 | 28.45 | 38,608 | -0.20(-0.70%) |
Dec 06, 2022 | 28.96 | 29.14 | 28.44 | 28.65 | 103,529 | -0.41(-1.41%) |
Dec 05, 2022 | 29.33 | 29.41 | 28.49 | 29.06 | 80,977 | -0.60(-2.02%) |
Dec 02, 2022 | 28.90 | 29.73 | 27.55 | 29.66 | 49,408 | +0.38(+1.30%) |
Dec 01, 2022 | 29.79 | 29.87 | 29.17 | 29.28 | 53,114 | -0.32(-1.08%) |
Nov 30, 2022 | 29.18 | 29.64 | 29.00 | 29.60 | 99,752 | +0.34(+1.16%) |
Nov 29, 2022 | 29.17 | 29.65 | 29.17 | 29.26 | 33,407 | +0.01(+0.03%) |
Nov 28, 2022 | 29.21 | 29.47 | 29.00 | 29.25 | 49,740 | +0.03(+0.10%) |
Nov 25, 2022 | 29.03 | 29.41 | 29.03 | 29.22 | 18,057 | +0.08(+0.27%) |
Nov 23, 2022 | 29.13 | 29.36 | 28.99 | 29.14 | 30,062 | +0.05(+0.17%) |
Nov 22, 2022 | 28.80 | 29.17 | 28.64 | 29.09 | 74,366 | +0.41(+1.43%) |
Nov 21, 2022 | 29.27 | 29.27 | 28.58 | 28.68 | 62,928 | -0.34(-1.17%) |
Nov 18, 2022 | 28.96 | 29.36 | 28.51 | 29.02 | 91,948 | +0.57(+2.00%) |
Nov 17, 2022 | 28.14 | 29.09 | 25.33 | 28.45 | 84,601 | +0.02(+0.07%) |
Nov 16, 2022 | 28.32 | 29.01 | 28.32 | 28.43 | 44,829 | -0.27(-0.94%) |
Nov 15, 2022 | 28.85 | 29.14 | 28.28 | 28.70 | 60,484 | -0.01(-0.03%) |
Nov 14, 2022 | 28.80 | 29.29 | 28.58 | 28.71 | 84,574 | +0.10(+0.35%) |
Nov 11, 2022 | 29.52 | 29.77 | 28.26 | 28.61 | 94,906 | -0.75(-2.55%) |
Nov 10, 2022 | 28.77 | 29.93 | 28.13 | 29.36 | 84,706 | +1.14(+4.04%) |
Nov 09, 2022 | 27.62 | 28.51 | 27.16 | 28.22 | 95,709 | +0.53(+1.91%) |
Nov 08, 2022 | 27.96 | 28.70 | 27.45 | 27.69 | 84,637 | -0.08(-0.29%) |
Nov 07, 2022 | 27.30 | 28.32 | 27.30 | 27.77 | 77,605 | +0.60(+2.21%) |
Nov 04, 2022 | 27.33 | 27.72 | 26.74 | 27.17 | 68,983 | +0.14(+0.52%) |
Nov 03, 2022 | 25.67 | 27.56 | 25.67 | 27.03 | 109,599 | +1.09(+4.20%) |
Nov 02, 2022 | 30.98 | 25.94 | 234,408 | -6.14(-19.14%) | ||
Nov 01, 2022 | 32.43 | 32.58 | 32.01 | 32.08 | 66,992 | -0.22(-0.68%) |
Oct 31, 2022 | 32.17 | 32.91 | 32.13 | 32.30 | 111,630 | +0.21(+0.65%) |
Oct 28, 2022 | 31.26 | 32.22 | 31.22 | 32.09 | 82,990 | +0.86(+2.75%) |
Oct 27, 2022 | 31.66 | 31.91 | 31.18 | 31.23 | 76,117 | -0.26(-0.83%) |
Oct 26, 2022 | 30.88 | 31.94 | 30.87 | 31.49 | 47,522 | +0.73(+2.37%) |
Oct 25, 2022 | 30.20 | 30.91 | 30.20 | 30.76 | 61,877 | +0.68(+2.26%) |
Oct 24, 2022 | 29.93 | 30.30 | 29.86 | 30.08 | 44,316 | +0.38(+1.28%) |
Oct 21, 2022 | 29.27 | 29.89 | 29.07 | 29.70 | 59,987 | +0.65(+2.24%) |
Oct 20, 2022 | 28.77 | 29.35 | 28.54 | 29.05 | 96,308 | +0.28(+0.97%) |
Oct 19, 2022 | 28.85 | 29.26 | 28.47 | 28.77 | 72,036 | -0.09(-0.31%) |
Oct 18, 2022 | 29.14 | 29.66 | 28.48 | 28.86 | 94,111 | +0.11(+0.38%) |
Oct 17, 2022 | 28.65 | 29.02 | 28.30 | 28.75 | 87,308 | +0.52(+1.84%) |
Oct 14, 2022 | 28.26 | 28.39 | 27.83 | 28.23 | 119,592 | -0.02(-0.07%) |
Oct 13, 2022 | 27.22 | 28.49 | 27.16 | 28.25 | 119,967 | +0.75(+2.73%) |
Oct 12, 2022 | 27.59 | 27.70 | 27.20 | 27.50 | 41,462 | -0.13(-0.47%) |
Oct 11, 2022 | 27.70 | 27.95 | 27.39 | 27.63 | 52,042 | -0.26(-0.93%) |
Oct 10, 2022 | 27.81 | 28.19 | 27.58 | 27.89 | 50,627 | +0.10(+0.36%) |
Oct 07, 2022 | 28.60 | 28.60 | 27.52 | 27.79 | 50,474 | -0.92(-3.20%) |
Oct 06, 2022 | 28.48 | 28.74 | 28.43 | 28.71 | 55,980 | +0.03(+0.10%) |
Oct 05, 2022 | 28.88 | 29.12 | 28.34 | 28.68 | 70,072 | -0.56(-1.92%) |
Oct 04, 2022 | 28.81 | 29.39 | 28.81 | 29.24 | 91,295 | +0.73(+2.56%) |