Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 28.00 | 28.24 | 27.81 | 28.08 | 9,252 | +0.02(+0.07%) |
Dec 29, 2022 | 27.99 | 28.06 | 27.53 | 28.06 | 18,669 | +0.57(+2.08%) |
Dec 28, 2022 | 27.73 | 27.89 | 27.47 | 27.49 | 12,307 | -0.35(-1.27%) |
Dec 27, 2022 | 27.81 | 28.05 | 27.76 | 27.84 | 8,063 | +0.06(+0.21%) |
Dec 23, 2022 | 27.48 | 28.02 | 27.48 | 27.78 | 9,699 | +0.25(+0.90%) |
Dec 22, 2022 | 27.37 | 27.65 | 27.37 | 27.53 | 14,834 | -0.31(-1.13%) |
Dec 21, 2022 | 27.90 | 28.16 | 27.67 | 27.85 | 14,598 | +0.18(+0.66%) |
Dec 20, 2022 | 27.51 | 27.92 | 27.50 | 27.67 | 16,086 | +0.14(+0.52%) |
Dec 19, 2022 | 28.13 | 28.13 | 27.28 | 27.52 | 19,257 | -0.75(-2.67%) |
Dec 16, 2022 | 27.48 | 28.39 | 26.88 | 28.28 | 112,488 | +0.79(+2.88%) |
Dec 15, 2022 | 27.50 | 27.89 | 27.49 | 27.49 | 26,679 | -0.24(-0.86%) |
Dec 14, 2022 | 27.87 | 27.99 | 27.67 | 27.72 | 16,260 | -0.06(-0.21%) |
Dec 13, 2022 | 28.10 | 28.11 | 27.67 | 27.78 | 22,617 | +0.11(+0.41%) |
Dec 12, 2022 | 27.68 | 27.85 | 27.30 | 27.67 | 15,269 | -0.01(-0.03%) |
Dec 09, 2022 | 27.54 | 27.79 | 27.52 | 27.68 | 12,455 | -0.06(-0.21%) |
Dec 08, 2022 | 27.75 | 27.82 | 27.53 | 27.73 | 10,704 | -0.01(-0.03%) |
Dec 07, 2022 | 27.75 | 28.05 | 27.59 | 27.74 | 15,765 | -0.08(-0.27%) |
Dec 06, 2022 | 28.02 | 28.02 | 27.67 | 27.82 | 22,883 | -0.14(-0.51%) |
Dec 05, 2022 | 28.75 | 28.78 | 27.72 | 27.96 | 22,993 | -1.08(-3.71%) |
Dec 02, 2022 | 28.64 | 29.04 | 28.64 | 29.04 | 8,554 | +0.06(+0.20%) |
Dec 01, 2022 | 28.44 | 29.18 | 28.07 | 28.98 | 23,222 | +0.75(+2.67%) |
Nov 30, 2022 | 28.55 | 28.55 | 27.82 | 28.23 | 20,410 | -0.48(-1.66%) |
Nov 29, 2022 | 28.77 | 28.77 | 28.43 | 28.71 | 15,093 | -0.04(-0.13%) |
Nov 28, 2022 | 29.27 | 29.27 | 28.62 | 28.75 | 11,807 | -0.57(-1.95%) |
Nov 25, 2022 | 29.79 | 29.79 | 29.32 | 29.32 | 9,401 | -0.40(-1.35%) |
Nov 23, 2022 | 29.87 | 30.04 | 29.50 | 29.72 | 17,122 | -0.03(-0.10%) |
Nov 22, 2022 | 29.67 | 29.87 | 28.82 | 29.75 | 17,983 | +0.17(+0.58%) |
Nov 21, 2022 | 29.55 | 29.76 | 29.34 | 29.58 | 18,694 | -0.21(-0.70%) |
Nov 18, 2022 | 29.82 | 29.99 | 29.49 | 29.79 | 17,914 | +0.27(+0.91%) |
Nov 17, 2022 | 29.40 | 29.57 | 29.16 | 29.52 | 10,980 | +0.11(+0.39%) |
Nov 16, 2022 | 29.04 | 29.82 | 29.00 | 29.40 | 33,153 | +0.52(+1.78%) |
Nov 15, 2022 | 28.82 | 28.97 | 28.72 | 28.89 | 13,204 | +0.28(+0.97%) |
Nov 14, 2022 | 29.20 | 29.61 | 28.57 | 28.61 | 32,323 | -0.95(-3.23%) |
Nov 11, 2022 | 29.70 | 29.89 | 29.43 | 29.57 | 17,816 | +0.05(+0.16%) |
Nov 10, 2022 | 29.37 | 29.91 | 28.97 | 29.52 | 27,057 | +0.88(+3.06%) |
Nov 09, 2022 | 28.71 | 28.89 | 28.56 | 28.64 | 14,088 | -0.20(-0.69%) |
Nov 08, 2022 | 28.86 | 29.03 | 28.58 | 28.84 | 14,802 | +0.06(+0.20%) |
Nov 07, 2022 | 29.15 | 29.33 | 28.45 | 28.78 | 41,612 | -0.29(-1.00%) |
Nov 04, 2022 | 28.95 | 29.20 | 28.68 | 29.07 | 28,484 | +0.24(+0.82%) |
Nov 03, 2022 | 28.17 | 28.89 | 28.17 | 28.84 | 6,870 | -0.27(-0.94%) |
Nov 02, 2022 | 29.56 | 29.65 | 28.96 | 29.11 | 21,559 | -0.47(-1.59%) |
Nov 01, 2022 | 29.06 | 29.59 | 28.93 | 29.58 | 18,923 | +0.73(+2.55%) |
Oct 31, 2022 | 28.81 | 28.99 | 28.45 | 28.85 | 28,700 | -0.08(-0.26%) |
Oct 28, 2022 | 28.51 | 29.19 | 28.51 | 28.92 | 18,287 | +0.51(+1.79%) |
Oct 27, 2022 | 28.19 | 28.75 | 28.00 | 28.42 | 34,435 | +0.66(+2.37%) |
Oct 26, 2022 | 27.65 | 28.23 | 27.65 | 27.76 | 34,644 | +0.29(+1.06%) |
Oct 25, 2022 | 27.62 | 27.66 | 27.30 | 27.46 | 36,128 | -0.08(-0.27%) |
Oct 24, 2022 | 26.78 | 27.89 | 26.78 | 27.54 | 38,111 | +0.89(+3.36%) |
Oct 21, 2022 | 26.66 | 26.80 | 26.14 | 26.65 | 48,946 | +0.13(+0.50%) |
Oct 20, 2022 | 27.61 | 27.79 | 26.33 | 26.51 | 85,023 | -0.93(-3.40%) |
Oct 19, 2022 | 27.62 | 27.62 | 27.02 | 27.45 | 37,404 | -0.28(-1.02%) |
Oct 18, 2022 | 28.09 | 28.23 | 27.36 | 27.73 | 32,374 | -0.06(-0.20%) |
Oct 17, 2022 | 27.52 | 27.78 | 27.14 | 27.78 | 51,816 | +0.56(+2.04%) |
Oct 14, 2022 | 27.47 | 27.74 | 27.16 | 27.23 | 33,642 | -0.05(-0.17%) |
Oct 13, 2022 | 26.94 | 27.63 | 26.94 | 27.28 | 39,459 | +0.04(+0.14%) |
Oct 12, 2022 | 27.04 | 27.50 | 27.04 | 27.24 | 14,054 | +0.08(+0.28%) |
Oct 11, 2022 | 27.22 | 27.50 | 27.02 | 27.16 | 55,784 | -0.16(-0.59%) |
Oct 10, 2022 | 27.56 | 27.72 | 27.18 | 27.32 | 17,058 | -0.12(-0.45%) |
Oct 07, 2022 | 27.38 | 27.89 | 27.30 | 27.45 | 20,821 | -0.55(-1.95%) |
Oct 06, 2022 | 28.06 | 28.14 | 27.65 | 27.99 | 24,485 | -0.17(-0.60%) |
Oct 05, 2022 | 28.73 | 28.73 | 27.94 | 28.16 | 9,218 | -0.68(-2.35%) |
Oct 04, 2022 | 28.62 | 28.84 | 28.62 | 28.84 | 11,874 | +0.80(+2.85%) |