Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.83 | 28.02 | 27.82 | 27.92 | 995,274 | -0.04(-0.16%) |
Dec 29, 2022 | 27.96 | 28.04 | 27.93 | 27.97 | 1,699,428 | +0.16(+0.58%) |
Dec 28, 2022 | 28.18 | 28.23 | 27.80 | 27.81 | 1,857,231 | -0.04(-0.13%) |
Dec 27, 2022 | 27.76 | 27.89 | 27.72 | 27.84 | 1,094,956 | +0.12(+0.42%) |
Dec 23, 2022 | 27.56 | 27.73 | 27.46 | 27.73 | 1,132,619 | +0.14(+0.52%) |
Dec 22, 2022 | 27.68 | 27.72 | 27.33 | 27.58 | 2,467,743 | -0.06(-0.23%) |
Dec 21, 2022 | 27.58 | 27.71 | 27.55 | 27.65 | 1,883,995 | +0.35(+1.28%) |
Dec 20, 2022 | 27.18 | 27.43 | 27.16 | 27.30 | 2,309,788 | +0.45(+1.67%) |
Dec 19, 2022 | 26.88 | 27.09 | 26.71 | 26.85 | 2,364,261 | +0.07(+0.27%) |
Dec 16, 2022 | 26.70 | 26.86 | 26.55 | 26.78 | 2,874,571 | -0.08(-0.30%) |
Dec 15, 2022 | 27.04 | 27.08 | 26.76 | 26.86 | 2,510,327 | -0.58(-2.12%) |
Dec 14, 2022 | 27.71 | 27.72 | 27.34 | 27.44 | 2,390,727 | -0.21(-0.75%) |
Dec 13, 2022 | 27.95 | 28.02 | 27.50 | 27.65 | 3,903,724 | +0.35(+1.28%) |
Dec 12, 2022 | 27.21 | 27.34 | 27.11 | 27.30 | 2,730,271 | +0.09(+0.33%) |
Dec 09, 2022 | 27.30 | 27.41 | 27.20 | 27.21 | 1,881,103 | +0.12(+0.43%) |
Dec 08, 2022 | 27.13 | 27.25 | 27.02 | 27.09 | 1,709,300 | +0.14(+0.53%) |
Dec 07, 2022 | 27.12 | 27.27 | 26.94 | 26.95 | 1,952,425 | -0.27(-0.99%) |
Dec 06, 2022 | 27.39 | 27.53 | 27.13 | 27.21 | 2,390,574 | -0.03(-0.10%) |
Dec 05, 2022 | 27.57 | 27.63 | 27.19 | 27.24 | 2,620,161 | -0.16(-0.59%) |
Dec 02, 2022 | 27.17 | 27.47 | 27.17 | 27.40 | 2,245,917 | +0.03(+0.10%) |
Dec 01, 2022 | 27.65 | 27.67 | 27.32 | 27.38 | 1,984,940 | -0.28(-1.00%) |
Nov 30, 2022 | 27.50 | 27.68 | 27.13 | 27.65 | 3,184,976 | +0.34(+1.25%) |
Nov 29, 2022 | 27.38 | 27.66 | 27.28 | 27.31 | 3,723,814 | +1.08(+4.10%) |
Nov 28, 2022 | 26.37 | 26.50 | 26.23 | 26.24 | 2,263,264 | -0.39(-1.48%) |
Nov 25, 2022 | 26.56 | 26.70 | 26.51 | 26.63 | 844,355 | +0.22(+0.85%) |
Nov 23, 2022 | 26.28 | 26.49 | 26.26 | 26.41 | 2,897,469 | +0.47(+1.80%) |
Nov 22, 2022 | 25.85 | 26.11 | 25.82 | 25.94 | 2,106,325 | +0.18(+0.70%) |
Nov 21, 2022 | 25.74 | 25.78 | 25.55 | 25.76 | 2,259,067 | +0.18(+0.70%) |
Nov 18, 2022 | 25.69 | 25.70 | 25.48 | 25.58 | 1,910,056 | -0.03(-0.11%) |
Nov 17, 2022 | 25.20 | 25.62 | 25.19 | 25.61 | 2,662,124 | +0.28(+1.10%) |
Nov 16, 2022 | 25.46 | 25.50 | 25.29 | 25.33 | 2,359,943 | +0.02(+0.07%) |
Nov 15, 2022 | 25.88 | 25.88 | 25.18 | 25.32 | 3,006,531 | +0.05(+0.21%) |
Nov 14, 2022 | 25.41 | 25.52 | 25.22 | 25.26 | 2,623,490 | +0.13(+0.50%) |
Nov 11, 2022 | 25.04 | 25.20 | 24.88 | 25.14 | 2,730,950 | +0.18(+0.72%) |
Nov 10, 2022 | 24.78 | 24.97 | 24.63 | 24.96 | 3,719,915 | +0.64(+2.62%) |
Nov 09, 2022 | 24.52 | 24.61 | 24.30 | 24.32 | 2,256,735 | -0.53(-2.13%) |
Nov 08, 2022 | 24.82 | 25.02 | 24.73 | 24.85 | 2,414,690 | +0.13(+0.54%) |
Nov 07, 2022 | 24.66 | 24.87 | 24.64 | 24.71 | 4,161,447 | -0.52(-2.06%) |
Nov 04, 2022 | 24.79 | 25.31 | 24.61 | 25.23 | 9,860,378 | +2.03(+8.77%) |
Nov 03, 2022 | 22.96 | 23.30 | 22.96 | 23.20 | 3,357,714 | -0.19(-0.80%) |
Nov 02, 2022 | 23.55 | 23.86 | 23.37 | 23.39 | 3,298,528 | -0.30(-1.29%) |
Nov 01, 2022 | 23.89 | 23.92 | 23.59 | 23.69 | 2,910,122 | +0.47(+2.05%) |
Oct 31, 2022 | 22.99 | 23.50 | 22.97 | 23.22 | 2,794,785 | -0.02(-0.08%) |
Oct 28, 2022 | 23.07 | 23.27 | 22.95 | 23.24 | 2,746,428 | -0.10(-0.42%) |
Oct 27, 2022 | 23.47 | 23.69 | 23.28 | 23.33 | 3,258,437 | +0.12(+0.50%) |
Oct 26, 2022 | 23.08 | 23.39 | 23.06 | 23.22 | 4,139,228 | +0.20(+0.86%) |
Oct 25, 2022 | 23.06 | 23.20 | 22.84 | 23.02 | 5,376,510 | -1.12(-4.64%) |
Oct 24, 2022 | 23.94 | 24.27 | 23.94 | 24.14 | 3,158,038 | -0.25(-1.03%) |
Oct 21, 2022 | 23.72 | 24.41 | 23.65 | 24.39 | 3,657,089 | +0.54(+2.25%) |
Oct 20, 2022 | 24.06 | 24.35 | 23.79 | 23.85 | 2,918,310 | -0.02(-0.07%) |
Oct 19, 2022 | 24.11 | 24.16 | 23.75 | 23.87 | 3,837,786 | -0.05(-0.22%) |
Oct 18, 2022 | 24.12 | 24.16 | 23.71 | 23.93 | 3,934,456 | -0.11(-0.45%) |
Oct 17, 2022 | 24.28 | 24.46 | 24.02 | 24.03 | 5,361,671 | +0.90(+3.87%) |
Oct 14, 2022 | 23.47 | 23.71 | 23.12 | 23.14 | 4,671,666 | -0.45(-1.90%) |
Oct 13, 2022 | 22.94 | 23.74 | 22.78 | 23.59 | 6,409,524 | +1.17(+5.24%) |
Oct 12, 2022 | 22.28 | 22.60 | 22.20 | 22.41 | 3,720,427 | -0.08(-0.36%) |
Oct 11, 2022 | 22.84 | 23.01 | 22.40 | 22.49 | 4,906,615 | -0.57(-2.49%) |
Oct 10, 2022 | 23.35 | 23.40 | 23.01 | 23.07 | 2,999,302 | -0.37(-1.57%) |
Oct 07, 2022 | 23.58 | 23.62 | 23.34 | 23.43 | 3,623,065 | -0.22(-0.91%) |
Oct 06, 2022 | 23.89 | 23.99 | 23.61 | 23.65 | 3,322,509 | -0.56(-2.30%) |
Oct 05, 2022 | 24.03 | 24.30 | 23.86 | 24.20 | 4,220,036 | -0.65(-2.63%) |
Oct 04, 2022 | 24.60 | 24.95 | 24.53 | 24.86 | 5,493,042 | +1.30(+5.52%) |