Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.66 | 27.80 | 27.44 | 27.45 | 626,161 | -0.45(-1.60%) |
Dec 29, 2022 | 27.75 | 27.90 | 27.72 | 27.89 | 225,270 | +0.44(+1.59%) |
Dec 28, 2022 | 27.75 | 27.80 | 27.45 | 27.46 | 343,975 | -0.35(-1.26%) |
Dec 27, 2022 | 27.68 | 27.94 | 27.67 | 27.81 | 229,769 | +0.34(+1.23%) |
Dec 23, 2022 | 27.45 | 27.51 | 27.35 | 27.47 | 296,608 | +0.04(+0.14%) |
Dec 22, 2022 | 27.58 | 27.61 | 27.25 | 27.43 | 230,087 | -0.23(-0.84%) |
Dec 21, 2022 | 27.43 | 27.68 | 27.41 | 27.66 | 184,272 | +0.21(+0.78%) |
Dec 20, 2022 | 27.37 | 27.54 | 27.37 | 27.45 | 271,165 | -0.01(-0.04%) |
Dec 19, 2022 | 27.58 | 27.60 | 27.39 | 27.46 | 215,800 | +0.09(+0.32%) |
Dec 16, 2022 | 27.43 | 27.54 | 27.36 | 27.37 | 384,718 | +0.02(+0.07%) |
Dec 15, 2022 | 27.60 | 27.82 | 27.30 | 27.35 | 359,624 | -0.62(-2.21%) |
Dec 14, 2022 | 27.89 | 28.05 | 27.74 | 27.97 | 155,538 | +0.06(+0.21%) |
Dec 13, 2022 | 28.23 | 28.28 | 27.86 | 27.91 | 187,266 | +0.17(+0.63%) |
Dec 12, 2022 | 27.74 | 27.77 | 27.55 | 27.74 | 1,619,876 | -0.07(-0.24%) |
Dec 09, 2022 | 27.98 | 28.11 | 27.75 | 27.81 | 573,793 | -0.15(-0.55%) |
Dec 08, 2022 | 27.92 | 28.06 | 27.88 | 27.96 | 862,122 | +0.23(+0.84%) |
Dec 07, 2022 | 27.70 | 27.82 | 27.66 | 27.73 | 109,701 | -0.09(-0.31%) |
Dec 06, 2022 | 27.93 | 27.96 | 27.76 | 27.82 | 198,059 | -0.08(-0.28%) |
Dec 05, 2022 | 28.14 | 28.18 | 27.83 | 27.89 | 381,707 | -0.25(-0.89%) |
Dec 02, 2022 | 27.80 | 28.21 | 27.80 | 28.14 | 140,488 | +0.10(+0.34%) |
Dec 01, 2022 | 28.21 | 28.26 | 27.99 | 28.05 | 203,509 | -0.15(-0.55%) |
Nov 30, 2022 | 28.03 | 28.31 | 27.85 | 28.20 | 332,953 | +0.69(+2.50%) |
Nov 29, 2022 | 27.45 | 27.57 | 27.42 | 27.52 | 250,461 | +0.59(+2.19%) |
Nov 28, 2022 | 26.94 | 27.17 | 26.89 | 26.93 | 128,583 | -0.12(-0.43%) |
Nov 25, 2022 | 27.08 | 27.13 | 27.04 | 27.04 | 40,065 | -0.15(-0.57%) |
Nov 23, 2022 | 27.03 | 27.20 | 26.99 | 27.20 | 108,051 | +0.23(+0.86%) |
Nov 22, 2022 | 26.81 | 26.96 | 26.81 | 26.96 | 146,039 | +0.18(+0.69%) |
Nov 21, 2022 | 26.83 | 26.86 | 26.69 | 26.78 | 220,169 | -0.35(-1.28%) |
Nov 18, 2022 | 27.23 | 27.23 | 27.03 | 27.13 | 171,089 | -0.11(-0.39%) |
Nov 17, 2022 | 26.76 | 27.26 | 26.76 | 27.23 | 217,682 | +0.06(+0.21%) |
Nov 16, 2022 | 27.40 | 27.43 | 27.18 | 27.18 | 193,479 | -0.45(-1.64%) |
Nov 15, 2022 | 27.82 | 27.86 | 27.49 | 27.63 | 144,437 | +0.54(+2.00%) |
Nov 14, 2022 | 27.07 | 27.27 | 27.04 | 27.09 | 139,760 | -0.15(-0.57%) |
Nov 11, 2022 | 27.04 | 27.28 | 27.03 | 27.24 | 129,318 | +0.61(+2.29%) |
Nov 10, 2022 | 26.42 | 26.66 | 26.34 | 26.64 | 153,031 | +0.90(+3.50%) |
Nov 09, 2022 | 26.00 | 26.11 | 25.74 | 25.74 | 187,548 | -0.39(-1.48%) |
Nov 08, 2022 | 26.04 | 26.23 | 25.95 | 26.12 | 213,830 | +0.16(+0.63%) |
Nov 07, 2022 | 26.05 | 26.06 | 25.87 | 25.96 | 189,257 | +0.01(+0.04%) |
Nov 04, 2022 | 25.76 | 25.97 | 25.61 | 25.95 | 130,279 | +1.03(+4.11%) |
Nov 03, 2022 | 24.65 | 25.00 | 24.63 | 24.92 | 486,160 | +0.15(+0.62%) |
Nov 02, 2022 | 25.09 | 24.77 | 24.77 | 878,959 | -0.22(-0.89%) | |
Nov 01, 2022 | 25.18 | 25.22 | 24.93 | 24.99 | 286,676 | +0.36(+1.45%) |
Oct 31, 2022 | 24.43 | 24.65 | 24.43 | 24.63 | 373,940 | -0.13(-0.51%) |
Oct 28, 2022 | 24.62 | 24.78 | 24.56 | 24.76 | 434,043 | -0.17(-0.70%) |
Oct 27, 2022 | 24.89 | 25.14 | 24.89 | 24.93 | 170,788 | -0.18(-0.73%) |
Oct 26, 2022 | 24.79 | 25.30 | 24.79 | 25.12 | 455,432 | +0.36(+1.45%) |
Oct 25, 2022 | 24.58 | 24.80 | 24.58 | 24.76 | 132,222 | +0.17(+0.71%) |
Oct 24, 2022 | 24.62 | 24.63 | 24.34 | 24.59 | 177,416 | -0.80(-3.16%) |
Oct 21, 2022 | 24.96 | 25.44 | 24.95 | 25.39 | 154,988 | +0.30(+1.19%) |
Oct 20, 2022 | 25.04 | 25.40 | 25.04 | 25.09 | 246,049 | +0.22(+0.89%) |
Oct 19, 2022 | 24.88 | 25.06 | 24.80 | 24.87 | 281,616 | -0.40(-1.57%) |
Oct 18, 2022 | 25.51 | 25.51 | 25.11 | 25.26 | 249,443 | -0.05(-0.19%) |
Oct 17, 2022 | 25.14 | 25.39 | 25.14 | 25.31 | 303,215 | +0.59(+2.39%) |
Oct 14, 2022 | 25.14 | 25.18 | 24.67 | 24.72 | 814,481 | -0.30(-1.20%) |
Oct 13, 2022 | 24.30 | 25.13 | 24.29 | 25.02 | 509,487 | +0.14(+0.54%) |
Oct 12, 2022 | 24.90 | 25.01 | 24.82 | 24.88 | 420,632 | +0.02(+0.08%) |
Oct 11, 2022 | 24.99 | 25.16 | 24.80 | 24.87 | 191,499 | -0.35(-1.38%) |
Oct 10, 2022 | 25.39 | 25.39 | 25.13 | 25.21 | 226,298 | -0.31(-1.21%) |
Oct 07, 2022 | 25.77 | 25.80 | 25.48 | 25.52 | 165,928 | -0.46(-1.79%) |
Oct 06, 2022 | 26.07 | 26.20 | 25.99 | 25.99 | 322,250 | -0.15(-0.59%) |
Oct 05, 2022 | 26.10 | 26.25 | 25.95 | 26.14 | 630,404 | -0.02(-0.07%) |
Oct 04, 2022 | 25.85 | 26.22 | 25.85 | 26.16 | 298,089 | +0.74(+2.89%) |