Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 28.60 | 28.74 | 28.39 | 28.47 | 113,926 | -0.25(-0.87%) |
Dec 29, 2022 | 28.64 | 28.80 | 28.57 | 28.72 | 152,891 | +0.47(+1.66%) |
Dec 28, 2022 | 28.71 | 28.75 | 28.23 | 28.25 | 169,708 | -0.53(-1.84%) |
Dec 27, 2022 | 28.69 | 28.80 | 28.64 | 28.78 | 194,116 | +0.20(+0.70%) |
Dec 23, 2022 | 28.50 | 28.68 | 28.46 | 28.58 | 129,569 | +0.02(+0.07%) |
Dec 22, 2022 | 28.73 | 28.73 | 28.24 | 28.56 | 179,241 | -0.03(-0.10%) |
Dec 21, 2022 | 28.53 | 28.72 | 28.53 | 28.59 | 158,055 | +0.53(+1.89%) |
Dec 20, 2022 | 27.86 | 28.23 | 27.82 | 28.06 | 222,726 | +0.45(+1.63%) |
Dec 19, 2022 | 27.76 | 27.86 | 27.53 | 27.61 | 244,718 | -0.25(-0.90%) |
Dec 16, 2022 | 27.78 | 27.93 | 27.59 | 27.86 | 185,750 | +0.41(+1.49%) |
Dec 15, 2022 | 27.94 | 27.98 | 27.39 | 27.45 | 224,335 | -0.88(-3.11%) |
Dec 14, 2022 | 28.50 | 28.73 | 28.16 | 28.33 | 139,093 | -0.14(-0.50%) |
Dec 13, 2022 | 28.72 | 28.79 | 28.35 | 28.47 | 316,482 | +0.58(+2.09%) |
Dec 12, 2022 | 27.77 | 27.98 | 27.67 | 27.89 | 226,106 | +0.20(+0.72%) |
Dec 09, 2022 | 27.61 | 27.95 | 27.61 | 27.69 | 233,278 | +0.23(+0.84%) |
Dec 08, 2022 | 27.39 | 27.57 | 27.30 | 27.46 | 211,661 | +0.14(+0.51%) |
Dec 07, 2022 | 27.59 | 27.59 | 27.19 | 27.32 | 166,441 | -0.11(-0.40%) |
Dec 06, 2022 | 27.56 | 27.62 | 27.32 | 27.43 | 115,483 | -0.02(-0.07%) |
Dec 05, 2022 | 27.71 | 27.86 | 27.36 | 27.45 | 292,402 | -0.35(-1.26%) |
Dec 02, 2022 | 27.70 | 27.92 | 27.62 | 27.80 | 205,747 | +0.08(+0.29%) |
Dec 01, 2022 | 27.98 | 28.04 | 27.53 | 27.72 | 182,755 | -0.47(-1.67%) |
Nov 30, 2022 | 27.84 | 28.20 | 27.47 | 28.19 | 150,679 | +0.35(+1.26%) |
Nov 29, 2022 | 27.63 | 27.88 | 27.63 | 27.84 | 136,210 | +0.61(+2.24%) |
Nov 28, 2022 | 27.75 | 27.87 | 27.23 | 27.23 | 217,127 | -0.47(-1.70%) |
Nov 25, 2022 | 27.50 | 27.80 | 27.50 | 27.70 | 102,222 | +0.28(+1.02%) |
Nov 23, 2022 | 27.23 | 27.51 | 27.20 | 27.42 | 129,214 | +0.25(+0.92%) |
Nov 22, 2022 | 26.97 | 27.18 | 26.90 | 27.17 | 141,239 | +0.14(+0.52%) |
Nov 21, 2022 | 27.11 | 27.14 | 26.93 | 27.03 | 304,110 | -0.54(-1.96%) |
Nov 18, 2022 | 27.66 | 27.67 | 27.46 | 27.57 | 218,563 | +0.12(+0.44%) |
Nov 17, 2022 | 26.94 | 27.46 | 26.90 | 27.45 | 281,998 | +0.31(+1.16%) |
Nov 16, 2022 | 27.12 | 27.24 | 26.95 | 27.14 | 275,043 | +0.23(+0.84%) |
Nov 15, 2022 | 27.38 | 27.46 | 26.53 | 26.91 | 249,889 | +0.09(+0.34%) |
Nov 14, 2022 | 26.92 | 27.11 | 26.82 | 26.82 | 339,324 | -0.17(-0.63%) |
Nov 11, 2022 | 26.73 | 27.09 | 26.60 | 26.99 | 205,261 | +0.81(+3.08%) |
Nov 10, 2022 | 25.78 | 26.18 | 25.67 | 26.18 | 322,037 | +1.18(+4.73%) |
Nov 09, 2022 | 25.00 | 25.32 | 24.95 | 25.00 | 162,781 | -0.47(-1.85%) |
Nov 08, 2022 | 25.41 | 25.62 | 25.25 | 25.47 | 173,739 | +0.14(+0.55%) |
Nov 07, 2022 | 25.33 | 25.44 | 25.27 | 25.33 | 297,847 | -0.01(-0.04%) |
Nov 04, 2022 | 24.98 | 25.41 | 24.91 | 25.34 | 292,179 | +1.25(+5.19%) |
Nov 03, 2022 | 23.78 | 24.28 | 23.63 | 24.09 | 388,493 | +0.67(+2.86%) |
Nov 02, 2022 | 23.69 | 24.26 | 23.28 | 23.42 | 166,266 | -0.28(-1.18%) |
Nov 01, 2022 | 24.06 | 24.10 | 23.59 | 23.70 | 246,317 | +0.06(+0.25%) |
Oct 31, 2022 | 23.46 | 23.66 | 23.40 | 23.64 | 353,633 | -0.25(-1.05%) |
Oct 28, 2022 | 23.58 | 23.89 | 23.48 | 23.89 | 302,645 | +0.36(+1.51%) |
Oct 27, 2022 | 23.65 | 23.86 | 23.52 | 23.54 | 198,568 | -0.11(-0.49%) |
Oct 26, 2022 | 23.73 | 23.89 | 23.65 | 23.65 | 159,163 | -0.04(-0.17%) |
Oct 25, 2022 | 23.17 | 23.74 | 23.15 | 23.69 | 396,693 | +0.33(+1.41%) |
Oct 24, 2022 | 23.19 | 23.46 | 23.18 | 23.36 | 655,152 | +0.20(+0.86%) |
Oct 21, 2022 | 22.28 | 23.22 | 22.28 | 23.16 | 319,926 | +0.54(+2.39%) |
Oct 20, 2022 | 22.68 | 22.93 | 22.42 | 22.62 | 539,597 | +0.24(+1.07%) |
Oct 19, 2022 | 22.59 | 22.64 | 22.23 | 22.38 | 249,786 | -0.50(-2.19%) |
Oct 18, 2022 | 23.08 | 23.09 | 22.60 | 22.88 | 368,566 | +0.61(+2.74%) |
Oct 17, 2022 | 22.11 | 22.43 | 22.11 | 22.27 | 622,134 | +0.94(+4.41%) |
Oct 14, 2022 | 21.75 | 21.90 | 21.33 | 21.33 | 1,982,496 | -0.11(-0.51%) |
Oct 13, 2022 | 20.36 | 21.59 | 20.25 | 21.44 | 2,455,764 | +1.04(+5.10%) |
Oct 12, 2022 | 20.27 | 20.63 | 20.19 | 20.40 | 211,384 | -0.06(-0.29%) |
Oct 11, 2022 | 20.78 | 20.94 | 20.37 | 20.46 | 433,647 | -0.77(-3.63%) |
Oct 10, 2022 | 21.29 | 21.44 | 21.04 | 21.23 | 410,534 | +0.07(+0.33%) |
Oct 07, 2022 | 21.39 | 21.43 | 20.96 | 21.16 | 405,758 | -0.10(-0.47%) |
Oct 06, 2022 | 21.43 | 21.54 | 21.22 | 21.26 | 235,865 | -0.61(-2.79%) |
Oct 05, 2022 | 21.80 | 21.99 | 21.54 | 21.87 | 262,869 | -0.85(-3.74%) |
Oct 04, 2022 | 22.25 | 22.73 | 22.20 | 22.72 | 521,553 | +1.27(+5.92%) |