Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.70 | 26.86 | 26.24 | 26.69 | 141,907 | -0.25(-0.93%) |
Dec 29, 2022 | 27.24 | 27.42 | 26.73 | 26.94 | 131,117 | -0.01(-0.04%) |
Dec 28, 2022 | 26.80 | 27.42 | 26.71 | 26.95 | 159,255 | +0.21(+0.79%) |
Dec 27, 2022 | 26.84 | 27.19 | 26.52 | 26.74 | 123,227 | -0.13(-0.48%) |
Dec 23, 2022 | 26.90 | 27.21 | 26.49 | 26.87 | 110,108 | -0.06(-0.22%) |
Dec 22, 2022 | 26.43 | 26.98 | 26.11 | 26.93 | 114,919 | +0.34(+1.28%) |
Dec 21, 2022 | 26.65 | 27.09 | 26.40 | 26.59 | 181,918 | +0.13(+0.49%) |
Dec 20, 2022 | 26.35 | 27.26 | 25.91 | 26.46 | 109,342 | -0.01(-0.04%) |
Dec 19, 2022 | 26.63 | 26.98 | 25.72 | 26.47 | 256,435 | -0.15(-0.56%) |
Dec 16, 2022 | 26.31 | 26.85 | 25.92 | 26.62 | 379,787 | +0.07(+0.26%) |
Dec 15, 2022 | 27.62 | 28.10 | 26.47 | 26.55 | 268,517 | -1.41(-5.04%) |
Dec 14, 2022 | 27.17 | 28.66 | 27.07 | 27.96 | 297,283 | +0.83(+3.06%) |
Dec 13, 2022 | 27.37 | 27.84 | 26.77 | 27.13 | 258,801 | +0.87(+3.31%) |
Dec 12, 2022 | 25.30 | 26.28 | 24.28 | 26.26 | 377,426 | +1.09(+4.33%) |
Dec 09, 2022 | 26.53 | 26.53 | 25.01 | 25.17 | 320,824 | -1.53(-5.73%) |
Dec 08, 2022 | 27.69 | 27.69 | 26.43 | 26.70 | 253,353 | -0.57(-2.09%) |
Dec 07, 2022 | 27.60 | 28.29 | 26.86 | 27.27 | 292,000 | -0.57(-2.05%) |
Dec 06, 2022 | 28.44 | 28.67 | 27.72 | 27.84 | 177,442 | -0.53(-1.87%) |
Dec 05, 2022 | 29.60 | 29.71 | 28.14 | 28.37 | 294,301 | -1.21(-4.09%) |
Dec 02, 2022 | 28.11 | 29.84 | 27.86 | 29.58 | 180,343 | +1.00(+3.50%) |
Dec 01, 2022 | 28.73 | 28.90 | 27.08 | 28.58 | 166,035 | -0.02(-0.07%) |
Nov 30, 2022 | 27.52 | 28.66 | 26.90 | 28.60 | 305,258 | +1.09(+3.96%) |
Nov 29, 2022 | 27.50 | 28.16 | 27.50 | 27.51 | 232,720 | +0.01(+0.04%) |
Nov 28, 2022 | 29.07 | 29.55 | 27.41 | 27.50 | 225,390 | -1.78(-6.08%) |
Nov 25, 2022 | 27.86 | 30.26 | 27.58 | 29.28 | 140,132 | +1.71(+6.20%) |
Nov 23, 2022 | 26.98 | 28.15 | 26.07 | 27.57 | 224,685 | +0.28(+1.03%) |
Nov 22, 2022 | 32.81 | 32.98 | 26.83 | 27.29 | 245,349 | -5.23(-16.08%) |
Nov 21, 2022 | 32.01 | 32.72 | 31.76 | 32.52 | 135,785 | +0.52(+1.63%) |
Nov 18, 2022 | 32.45 | 32.45 | 31.30 | 32.00 | 127,896 | +0.29(+0.91%) |
Nov 17, 2022 | 30.93 | 31.74 | 30.84 | 31.71 | 91,329 | +0.38(+1.21%) |
Nov 16, 2022 | 31.55 | 31.65 | 30.76 | 31.33 | 93,294 | -0.22(-0.70%) |
Nov 15, 2022 | 30.86 | 31.70 | 30.09 | 31.55 | 176,678 | +0.98(+3.21%) |
Nov 14, 2022 | 30.83 | 31.16 | 29.95 | 30.57 | 100,810 | -0.31(-1.00%) |
Nov 11, 2022 | 30.96 | 31.86 | 30.78 | 30.88 | 132,814 | -0.06(-0.19%) |
Nov 10, 2022 | 29.26 | 31.01 | 28.82 | 30.94 | 236,644 | +2.70(+9.56%) |
Nov 09, 2022 | 29.04 | 29.11 | 28.20 | 28.24 | 143,891 | -0.91(-3.12%) |
Nov 08, 2022 | 29.54 | 29.57 | 28.76 | 29.15 | 265,453 | -0.31(-1.05%) |
Nov 07, 2022 | 30.53 | 30.53 | 29.22 | 29.46 | 224,878 | -0.79(-2.61%) |
Nov 04, 2022 | 31.01 | 31.19 | 30.11 | 30.25 | 169,310 | -0.24(-0.79%) |
Nov 03, 2022 | 29.41 | 30.65 | 29.41 | 30.49 | 161,770 | +0.70(+2.35%) |
Nov 02, 2022 | 31.50 | 29.79 | 29.79 | 142,021 | -1.75(-5.55%) | |
Nov 01, 2022 | 31.43 | 31.75 | 30.80 | 31.54 | 123,883 | +0.40(+1.28%) |
Oct 31, 2022 | 31.18 | 31.44 | 31.02 | 31.14 | 178,711 | -0.20(-0.64%) |
Oct 28, 2022 | 31.84 | 32.08 | 31.25 | 31.34 | 224,951 | -0.45(-1.42%) |
Oct 27, 2022 | 32.50 | 32.95 | 31.75 | 31.79 | 235,676 | -0.38(-1.18%) |
Oct 26, 2022 | 31.11 | 32.48 | 30.99 | 32.17 | 169,445 | +1.24(+4.01%) |
Oct 25, 2022 | 30.00 | 31.22 | 30.00 | 30.93 | 155,788 | +1.16(+3.90%) |
Oct 24, 2022 | 29.74 | 29.97 | 29.44 | 29.77 | 142,416 | +0.25(+0.85%) |
Oct 21, 2022 | 28.91 | 29.76 | 28.65 | 29.52 | 190,335 | +0.88(+3.07%) |
Oct 20, 2022 | 29.02 | 29.32 | 28.39 | 28.64 | 256,049 | -0.43(-1.48%) |
Oct 19, 2022 | 29.00 | 29.36 | 28.55 | 29.07 | 120,836 | -0.41(-1.39%) |
Oct 18, 2022 | 29.10 | 29.63 | 29.03 | 29.48 | 129,499 | +0.85(+2.97%) |
Oct 17, 2022 | 27.47 | 28.68 | 27.26 | 28.63 | 125,386 | +1.53(+5.65%) |
Oct 14, 2022 | 28.08 | 28.38 | 27.07 | 27.10 | 126,357 | -0.81(-2.90%) |
Oct 13, 2022 | 26.69 | 27.95 | 26.48 | 27.91 | 126,785 | +0.87(+3.22%) |
Oct 12, 2022 | 27.40 | 27.40 | 26.60 | 27.04 | 106,607 | -0.37(-1.35%) |
Oct 11, 2022 | 26.80 | 27.47 | 26.38 | 27.41 | 127,302 | +0.54(+2.01%) |
Oct 10, 2022 | 27.40 | 27.85 | 26.82 | 26.87 | 103,569 | -0.48(-1.76%) |
Oct 07, 2022 | 27.92 | 28.01 | 27.09 | 27.35 | 126,714 | -0.83(-2.95%) |
Oct 06, 2022 | 28.35 | 28.94 | 28.02 | 28.18 | 123,714 | -0.32(-1.12%) |
Oct 05, 2022 | 27.94 | 28.63 | 27.41 | 28.50 | 177,993 | -0.04(-0.14%) |
Oct 04, 2022 | 27.57 | 28.57 | 27.57 | 28.54 | 102,369 | +1.43(+5.27%) |