Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.63 | 27.19 | 26.63 | 26.98 | 9,286 | +0.23(+0.84%) |
Dec 29, 2022 | 26.80 | 26.97 | 26.72 | 26.75 | 12,295 | +0.25(+0.95%) |
Dec 28, 2022 | 27.28 | 27.28 | 26.44 | 26.50 | 23,729 | -0.32(-1.19%) |
Dec 27, 2022 | 26.22 | 27.23 | 26.22 | 26.82 | 30,251 | +0.55(+2.11%) |
Dec 23, 2022 | 26.61 | 26.61 | 26.06 | 26.27 | 7,671 | -0.53(-1.96%) |
Dec 22, 2022 | 27.11 | 27.11 | 26.34 | 26.79 | 12,882 | -0.60(-2.20%) |
Dec 21, 2022 | 27.06 | 27.51 | 27.06 | 27.40 | 14,658 | +0.55(+2.07%) |
Dec 20, 2022 | 26.81 | 27.13 | 26.56 | 26.84 | 13,029 | -0.40(-1.46%) |
Dec 19, 2022 | 27.21 | 27.31 | 27.02 | 27.24 | 19,742 | -0.47(-1.69%) |
Dec 16, 2022 | 27.90 | 28.26 | 27.65 | 27.71 | 18,816 | -0.27(-0.97%) |
Dec 15, 2022 | 28.25 | 28.36 | 27.83 | 27.98 | 30,979 | +0.00(+0.00%) |
Dec 14, 2022 | 28.01 | 28.06 | 27.85 | 27.98 | 4,631 | +0.00(+0.00%) |
Dec 13, 2022 | 28.47 | 28.71 | 27.88 | 27.98 | 10,239 | -0.31(-1.10%) |
Dec 12, 2022 | 28.31 | 28.38 | 27.97 | 28.29 | 13,732 | -0.24(-0.85%) |
Dec 09, 2022 | 29.19 | 29.22 | 28.50 | 28.54 | 22,292 | -0.79(-2.70%) |
Dec 08, 2022 | 29.32 | 29.44 | 29.05 | 29.33 | 13,510 | +0.64(+2.24%) |
Dec 07, 2022 | 28.66 | 28.76 | 28.40 | 28.69 | 22,684 | -0.50(-1.72%) |
Dec 06, 2022 | 28.82 | 29.33 | 28.82 | 29.19 | 19,406 | +0.81(+2.85%) |
Dec 05, 2022 | 29.03 | 29.38 | 28.24 | 28.38 | 34,551 | -0.32(-1.12%) |
Dec 02, 2022 | 28.21 | 28.93 | 28.21 | 28.70 | 48,605 | +0.91(+3.29%) |
Dec 01, 2022 | 27.90 | 28.04 | 27.79 | 27.79 | 45,025 | -0.35(-1.24%) |
Nov 30, 2022 | 27.59 | 28.34 | 27.56 | 28.14 | 22,546 | +1.93(+7.35%) |
Nov 29, 2022 | 26.00 | 26.28 | 26.00 | 26.21 | 11,701 | +0.87(+3.42%) |
Nov 28, 2022 | 25.13 | 25.63 | 25.13 | 25.34 | 6,499 | +0.03(+0.12%) |
Nov 25, 2022 | 25.40 | 25.40 | 25.25 | 25.32 | 10,175 | -0.55(-2.14%) |
Nov 23, 2022 | 25.53 | 25.94 | 25.53 | 25.87 | 5,082 | +0.50(+1.96%) |
Nov 22, 2022 | 25.37 | 25.47 | 25.25 | 25.37 | 19,097 | -0.45(-1.73%) |
Nov 21, 2022 | 25.83 | 25.87 | 25.67 | 25.82 | 9,947 | -0.24(-0.93%) |
Nov 18, 2022 | 26.21 | 26.21 | 25.82 | 26.06 | 9,339 | -0.32(-1.22%) |
Nov 17, 2022 | 25.53 | 26.51 | 25.51 | 26.39 | 142,258 | +0.07(+0.26%) |
Nov 16, 2022 | 26.61 | 26.79 | 26.27 | 26.32 | 22,523 | -1.00(-3.67%) |
Nov 15, 2022 | 27.49 | 27.64 | 27.27 | 27.32 | 44,856 | +0.60(+2.26%) |
Nov 14, 2022 | 26.95 | 27.12 | 26.64 | 26.72 | 763,123 | -0.40(-1.47%) |
Nov 11, 2022 | 26.76 | 27.27 | 26.70 | 27.12 | 15,554 | +0.74(+2.80%) |
Nov 10, 2022 | 26.12 | 26.38 | 26.12 | 26.38 | 105,898 | +1.02(+4.03%) |
Nov 09, 2022 | 25.77 | 25.96 | 25.35 | 25.35 | 20,012 | -1.12(-4.23%) |
Nov 08, 2022 | 26.46 | 26.68 | 26.27 | 26.47 | 16,898 | -0.16(-0.58%) |
Nov 07, 2022 | 26.73 | 27.24 | 26.54 | 26.63 | 55,037 | -0.09(-0.33%) |
Nov 04, 2022 | 26.54 | 26.72 | 26.32 | 26.72 | 3,895 | +1.73(+6.93%) |
Nov 03, 2022 | 24.16 | 25.13 | 24.16 | 24.98 | 33,454 | +0.41(+1.66%) |
Nov 02, 2022 | 24.69 | 25.06 | 24.58 | 48,534 | +0.25(+1.04%) | |
Nov 01, 2022 | 24.71 | 24.71 | 24.17 | 24.32 | 23,965 | +0.75(+3.18%) |
Oct 31, 2022 | 23.60 | 23.88 | 23.45 | 23.57 | 149,955 | -0.76(-3.12%) |
Oct 28, 2022 | 24.43 | 24.47 | 24.07 | 24.33 | 15,285 | -0.97(-3.84%) |
Oct 27, 2022 | 25.79 | 25.79 | 25.24 | 25.31 | 84,917 | -0.89(-3.38%) |
Oct 26, 2022 | 25.32 | 26.46 | 25.32 | 26.19 | 57,959 | +0.74(+2.91%) |
Oct 25, 2022 | 24.81 | 25.53 | 24.81 | 25.45 | 35,202 | +0.78(+3.15%) |
Oct 24, 2022 | 25.13 | 25.13 | 23.86 | 24.67 | 47,599 | -1.78(-6.73%) |
Oct 21, 2022 | 26.10 | 26.58 | 25.91 | 26.45 | 11,570 | +0.57(+2.22%) |
Oct 20, 2022 | 25.61 | 26.41 | 25.61 | 25.88 | 44,209 | +0.02(+0.09%) |
Oct 19, 2022 | 26.35 | 26.43 | 25.30 | 25.86 | 14,364 | -1.08(-3.99%) |
Oct 18, 2022 | 27.01 | 27.37 | 26.78 | 26.93 | 106,266 | +0.28(+1.06%) |
Oct 17, 2022 | 26.73 | 26.98 | 26.65 | 26.65 | 5,096 | +0.56(+2.16%) |
Oct 14, 2022 | 26.72 | 26.77 | 26.08 | 26.08 | 6,368 | -0.34(-1.29%) |
Oct 13, 2022 | 25.55 | 26.57 | 25.55 | 26.42 | 41,763 | +0.19(+0.74%) |
Oct 12, 2022 | 26.08 | 26.83 | 26.05 | 26.23 | 9,341 | +0.31(+1.20%) |
Oct 11, 2022 | 25.73 | 26.05 | 25.69 | 25.92 | 28,803 | +0.38(+1.49%) |
Oct 10, 2022 | 25.69 | 25.81 | 25.39 | 25.54 | 111,403 | -0.94(-3.56%) |
Oct 07, 2022 | 27.01 | 27.01 | 26.48 | 26.48 | 20,380 | -1.11(-4.03%) |
Oct 06, 2022 | 28.07 | 28.07 | 27.52 | 27.60 | 1,868 | -0.66(-2.33%) |
Oct 05, 2022 | 28.71 | 28.71 | 28.09 | 28.25 | 17,221 | -0.18(-0.62%) |
Oct 04, 2022 | 27.92 | 28.71 | 27.92 | 28.43 | 8,252 | +1.00(+3.65%) |