Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.48 | 26.60 | 26.05 | 26.53 | 564,790 | -0.27(-1.00%) |
Dec 29, 2022 | 26.51 | 26.98 | 26.51 | 26.80 | 529,451 | +0.48(+1.83%) |
Dec 28, 2022 | 27.34 | 27.47 | 26.11 | 26.32 | 566,762 | -1.01(-3.69%) |
Dec 27, 2022 | 27.50 | 27.69 | 27.26 | 27.33 | 348,731 | -0.20(-0.71%) |
Dec 23, 2022 | 27.11 | 27.61 | 26.89 | 27.52 | 301,768 | +0.30(+1.12%) |
Dec 22, 2022 | 27.44 | 27.44 | 26.40 | 27.22 | 524,872 | -0.71(-2.53%) |
Dec 21, 2022 | 27.76 | 28.20 | 27.69 | 27.93 | 372,533 | +0.45(+1.63%) |
Dec 20, 2022 | 27.39 | 27.91 | 27.33 | 27.48 | 442,268 | -0.02(-0.07%) |
Dec 19, 2022 | 27.93 | 28.16 | 27.30 | 27.50 | 507,797 | -0.46(-1.66%) |
Dec 16, 2022 | 28.42 | 28.78 | 27.64 | 27.96 | 878,597 | -0.85(-2.95%) |
Dec 15, 2022 | 28.94 | 28.99 | 28.40 | 28.81 | 420,932 | -0.68(-2.30%) |
Dec 14, 2022 | 29.70 | 30.21 | 29.24 | 29.49 | 529,266 | -0.44(-1.46%) |
Dec 13, 2022 | 30.84 | 31.47 | 29.61 | 29.93 | 775,201 | +0.44(+1.48%) |
Dec 12, 2022 | 30.64 | 30.74 | 27.82 | 29.49 | 850,458 | -1.43(-4.62%) |
Dec 09, 2022 | 30.82 | 31.14 | 30.76 | 30.92 | 399,590 | -0.02(-0.06%) |
Dec 08, 2022 | 30.84 | 31.30 | 30.60 | 30.94 | 411,725 | +0.24(+0.79%) |
Dec 07, 2022 | 30.40 | 30.87 | 30.32 | 30.70 | 370,288 | +0.18(+0.59%) |
Dec 06, 2022 | 30.90 | 31.15 | 30.29 | 30.52 | 445,445 | -0.47(-1.53%) |
Dec 05, 2022 | 31.38 | 31.61 | 30.79 | 30.99 | 497,793 | -0.50(-1.59%) |
Dec 02, 2022 | 30.76 | 31.74 | 30.63 | 31.49 | 465,340 | +0.25(+0.80%) |
Dec 01, 2022 | 31.04 | 31.38 | 30.88 | 31.24 | 571,642 | +0.25(+0.81%) |
Nov 30, 2022 | 30.03 | 31.04 | 29.60 | 30.99 | 649,889 | +0.96(+3.21%) |
Nov 29, 2022 | 29.88 | 30.23 | 29.79 | 30.03 | 537,377 | +0.23(+0.78%) |
Nov 28, 2022 | 29.78 | 30.21 | 29.62 | 29.79 | 476,738 | -0.38(-1.24%) |
Nov 25, 2022 | 30.07 | 30.40 | 30.07 | 30.17 | 170,534 | -0.04(-0.15%) |
Nov 23, 2022 | 30.37 | 30.49 | 29.85 | 30.21 | 605,870 | -0.19(-0.62%) |
Nov 22, 2022 | 30.49 | 30.67 | 30.30 | 30.40 | 544,916 | +0.21(+0.71%) |
Nov 21, 2022 | 30.32 | 30.92 | 30.01 | 30.19 | 707,291 | -0.22(-0.73%) |
Nov 18, 2022 | 30.66 | 30.66 | 30.24 | 30.41 | 540,490 | +0.29(+0.95%) |
Nov 17, 2022 | 29.53 | 30.16 | 29.29 | 30.12 | 524,453 | +0.03(+0.09%) |
Nov 16, 2022 | 29.94 | 30.36 | 29.59 | 30.10 | 719,143 | +0.12(+0.39%) |
Nov 15, 2022 | 29.81 | 30.54 | 29.76 | 29.98 | 806,315 | +0.51(+1.73%) |
Nov 14, 2022 | 30.17 | 30.45 | 29.47 | 29.47 | 509,259 | -0.94(-3.09%) |
Nov 11, 2022 | 29.37 | 30.61 | 29.23 | 30.41 | 980,033 | +1.16(+3.96%) |
Nov 10, 2022 | 27.76 | 29.28 | 27.74 | 29.25 | 1,069,524 | +2.87(+10.89%) |
Nov 09, 2022 | 26.74 | 26.87 | 26.24 | 26.38 | 505,533 | -0.54(-1.99%) |
Nov 08, 2022 | 26.97 | 27.24 | 26.34 | 26.92 | 664,056 | +0.18(+0.66%) |
Nov 07, 2022 | 26.20 | 26.88 | 25.77 | 26.74 | 622,188 | +0.90(+3.50%) |
Nov 04, 2022 | 25.47 | 25.89 | 25.21 | 25.84 | 591,509 | +0.96(+3.85%) |
Nov 03, 2022 | 25.19 | 25.19 | 24.61 | 24.88 | 518,419 | -0.64(-2.51%) |
Nov 02, 2022 | 25.91 | 25.52 | 1,065,583 | +0.00(+0.00%) | ||
Nov 01, 2022 | 25.36 | 25.65 | 25.18 | 25.52 | 791,376 | +0.47(+1.89%) |
Oct 31, 2022 | 25.36 | 25.56 | 25.04 | 25.04 | 632,064 | -0.55(-2.16%) |
Oct 28, 2022 | 24.97 | 25.82 | 24.90 | 25.60 | 487,047 | +0.69(+2.79%) |
Oct 27, 2022 | 24.97 | 25.38 | 24.86 | 24.90 | 415,435 | +0.20(+0.82%) |
Oct 26, 2022 | 24.75 | 25.18 | 24.69 | 24.70 | 377,321 | +0.06(+0.25%) |
Oct 25, 2022 | 24.03 | 24.82 | 24.02 | 24.64 | 482,607 | +0.48(+2.00%) |
Oct 24, 2022 | 23.70 | 24.30 | 23.56 | 24.16 | 493,457 | +0.69(+2.96%) |
Oct 21, 2022 | 22.99 | 23.68 | 22.87 | 23.46 | 1,173,278 | +0.65(+2.85%) |
Oct 20, 2022 | 23.39 | 23.90 | 22.81 | 22.81 | 556,479 | -0.74(-3.13%) |
Oct 19, 2022 | 23.72 | 24.03 | 23.23 | 23.55 | 771,618 | -0.49(-2.05%) |
Oct 18, 2022 | 24.45 | 25.16 | 23.93 | 24.04 | 851,429 | +0.05(+0.22%) |
Oct 17, 2022 | 23.92 | 24.33 | 23.81 | 23.99 | 625,952 | +0.61(+2.63%) |
Oct 14, 2022 | 24.10 | 24.36 | 23.24 | 23.38 | 540,022 | -0.44(-1.84%) |
Oct 13, 2022 | 22.89 | 23.89 | 22.55 | 23.81 | 905,967 | +0.43(+1.84%) |
Oct 12, 2022 | 23.34 | 23.55 | 22.91 | 23.38 | 746,787 | +0.04(+0.19%) |
Oct 11, 2022 | 23.09 | 23.57 | 22.88 | 23.34 | 832,394 | -0.09(-0.38%) |
Oct 10, 2022 | 23.98 | 24.07 | 23.18 | 23.43 | 1,080,912 | -0.33(-1.40%) |
Oct 07, 2022 | 24.10 | 24.10 | 23.39 | 23.76 | 660,969 | -0.58(-2.38%) |
Oct 06, 2022 | 24.60 | 25.04 | 24.16 | 24.34 | 469,237 | -0.37(-1.49%) |
Oct 05, 2022 | 24.45 | 24.85 | 24.04 | 24.71 | 456,030 | -0.18(-0.74%) |
Oct 04, 2022 | 24.38 | 25.04 | 24.38 | 24.90 | 556,407 | +0.99(+4.15%) |