Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 28.87 | 28.87 | 28.54 | 28.70 | 49,881 | -0.39(-1.34%) |
Dec 29, 2022 | 28.92 | 29.19 | 28.86 | 29.09 | 34,835 | +0.18(+0.62%) |
Dec 28, 2022 | 29.17 | 29.22 | 28.88 | 28.91 | 34,565 | -0.43(-1.47%) |
Dec 27, 2022 | 29.51 | 29.51 | 29.31 | 29.34 | 83,671 | -0.12(-0.41%) |
Dec 23, 2022 | 29.41 | 29.52 | 29.35 | 29.46 | 49,198 | +0.02(+0.06%) |
Dec 22, 2022 | 29.60 | 29.60 | 29.29 | 29.44 | 34,963 | +0.09(+0.31%) |
Dec 21, 2022 | 29.18 | 29.43 | 29.14 | 29.35 | 59,904 | +0.20(+0.69%) |
Dec 20, 2022 | 29.24 | 29.43 | 29.12 | 29.15 | 80,279 | +0.33(+1.15%) |
Dec 19, 2022 | 28.96 | 29.10 | 28.80 | 28.82 | 34,347 | +0.07(+0.24%) |
Dec 16, 2022 | 28.76 | 28.86 | 28.69 | 28.75 | 29,014 | -0.32(-1.10%) |
Dec 15, 2022 | 29.42 | 29.51 | 28.98 | 29.07 | 32,355 | -0.32(-1.09%) |
Dec 14, 2022 | 29.45 | 29.61 | 29.26 | 29.39 | 85,209 | -0.37(-1.24%) |
Dec 13, 2022 | 30.05 | 30.08 | 29.66 | 29.76 | 69,238 | +0.08(+0.27%) |
Dec 12, 2022 | 29.76 | 29.82 | 29.57 | 29.68 | 24,589 | -0.27(-0.90%) |
Dec 09, 2022 | 29.93 | 30.10 | 29.86 | 29.95 | 250,377 | +0.04(+0.13%) |
Dec 08, 2022 | 29.76 | 29.98 | 29.71 | 29.91 | 83,021 | +0.18(+0.61%) |
Dec 07, 2022 | 29.75 | 29.91 | 29.68 | 29.73 | 73,763 | +0.18(+0.61%) |
Dec 06, 2022 | 29.59 | 29.77 | 29.50 | 29.55 | 27,075 | +0.30(+1.03%) |
Dec 05, 2022 | 29.42 | 29.55 | 29.19 | 29.25 | 66,636 | -0.35(-1.18%) |
Dec 02, 2022 | 29.46 | 29.65 | 29.38 | 29.60 | 66,413 | +0.00(+0.00%) |
Dec 01, 2022 | 29.61 | 29.64 | 29.35 | 29.60 | 238,311 | +0.51(+1.75%) |
Nov 30, 2022 | 28.84 | 29.18 | 28.56 | 29.09 | 147,535 | +0.15(+0.52%) |
Nov 29, 2022 | 28.86 | 28.96 | 28.81 | 28.94 | 191,891 | +0.06(+0.21%) |
Nov 28, 2022 | 29.18 | 29.39 | 28.88 | 28.88 | 46,934 | -0.29(-0.99%) |
Nov 25, 2022 | 29.12 | 29.25 | 29.12 | 29.17 | 72,989 | +0.26(+0.90%) |
Nov 23, 2022 | 28.87 | 29.06 | 28.79 | 28.91 | 190,258 | +0.16(+0.56%) |
Nov 22, 2022 | 28.60 | 28.75 | 28.54 | 28.75 | 23,087 | +0.24(+0.84%) |
Nov 21, 2022 | 28.50 | 28.60 | 28.38 | 28.51 | 37,215 | +0.08(+0.28%) |
Nov 18, 2022 | 28.49 | 28.58 | 28.40 | 28.43 | 40,453 | -0.05(-0.18%) |
Nov 17, 2022 | 28.24 | 28.50 | 28.24 | 28.48 | 26,069 | -0.27(-0.96%) |
Nov 16, 2022 | 28.77 | 28.80 | 28.64 | 28.75 | 273,902 | +0.38(+1.32%) |
Nov 15, 2022 | 28.74 | 28.76 | 28.09 | 28.38 | 119,349 | -0.10(-0.35%) |
Nov 14, 2022 | 28.92 | 28.99 | 28.48 | 28.48 | 151,950 | +0.18(+0.64%) |
Nov 11, 2022 | 28.42 | 28.44 | 27.93 | 28.30 | 164,876 | -0.70(-2.41%) |
Nov 10, 2022 | 28.40 | 29.00 | 28.32 | 29.00 | 65,233 | -0.06(-0.21%) |
Nov 09, 2022 | 28.90 | 29.45 | 28.90 | 29.06 | 88,669 | +0.25(+0.87%) |
Nov 08, 2022 | 28.67 | 29.02 | 28.58 | 28.81 | 128,991 | +0.39(+1.37%) |
Nov 07, 2022 | 28.35 | 28.48 | 28.27 | 28.42 | 250,030 | +0.37(+1.32%) |
Nov 04, 2022 | 27.84 | 28.13 | 27.71 | 28.05 | 148,712 | +0.62(+2.28%) |
Nov 03, 2022 | 27.41 | 27.54 | 27.32 | 27.43 | 61,656 | -0.09(-0.31%) |
Nov 02, 2022 | 27.67 | 28.14 | 27.45 | 27.51 | 55,469 | -0.48(-1.71%) |
Nov 01, 2022 | 28.03 | 28.05 | 27.72 | 27.99 | 117,076 | +0.08(+0.29%) |
Oct 31, 2022 | 28.10 | 28.12 | 27.86 | 27.91 | 119,471 | -0.11(-0.39%) |
Oct 28, 2022 | 27.93 | 28.05 | 27.73 | 28.02 | 52,715 | +0.11(+0.39%) |
Oct 27, 2022 | 27.94 | 28.16 | 27.86 | 27.91 | 110,165 | -0.19(-0.68%) |
Oct 26, 2022 | 27.89 | 28.35 | 27.87 | 28.10 | 166,885 | +0.14(+0.50%) |
Oct 25, 2022 | 27.71 | 28.11 | 27.71 | 27.96 | 228,675 | +0.47(+1.71%) |
Oct 24, 2022 | 27.42 | 27.73 | 27.42 | 27.49 | 213,227 | +0.44(+1.63%) |
Oct 21, 2022 | 26.86 | 27.10 | 26.68 | 27.05 | 89,386 | +0.43(+1.62%) |
Oct 20, 2022 | 26.74 | 26.98 | 26.52 | 26.62 | 39,439 | -0.31(-1.15%) |
Oct 19, 2022 | 26.97 | 27.12 | 26.84 | 26.93 | 73,975 | -0.21(-0.77%) |
Oct 18, 2022 | 27.20 | 27.22 | 27.07 | 27.14 | 138,619 | +0.23(+0.85%) |
Oct 17, 2022 | 26.80 | 26.96 | 26.69 | 26.91 | 69,591 | +0.27(+1.01%) |
Oct 14, 2022 | 27.00 | 27.02 | 26.56 | 26.64 | 131,951 | -0.11(-0.41%) |
Oct 13, 2022 | 26.25 | 26.95 | 25.81 | 26.75 | 97,769 | +0.74(+2.85%) |
Oct 12, 2022 | 26.16 | 26.23 | 25.99 | 26.01 | 119,422 | -0.10(-0.38%) |
Oct 11, 2022 | 25.98 | 26.40 | 25.93 | 26.11 | 179,962 | +0.55(+2.15%) |
Oct 10, 2022 | 25.52 | 25.79 | 25.47 | 25.56 | 262,631 | +0.68(+2.73%) |
Oct 07, 2022 | 25.11 | 25.12 | 24.80 | 24.88 | 103,196 | -0.10(-0.40%) |
Oct 06, 2022 | 25.32 | 25.34 | 24.98 | 24.98 | 111,583 | -0.63(-2.46%) |
Oct 05, 2022 | 25.66 | 25.75 | 25.45 | 25.61 | 77,291 | -0.63(-2.40%) |
Oct 04, 2022 | 26.12 | 26.27 | 25.98 | 26.24 | 193,050 | +0.67(+2.63%) |