Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.55 | 25.71 | 25.35 | 25.69 | 4,440,576 | -0.16(-0.63%) |
Dec 29, 2022 | 25.68 | 26.10 | 25.67 | 25.85 | 4,919,694 | +0.48(+1.88%) |
Dec 28, 2022 | 25.88 | 26.03 | 25.26 | 25.37 | 5,604,907 | -0.51(-1.96%) |
Dec 27, 2022 | 25.59 | 25.98 | 25.44 | 25.88 | 5,569,837 | +0.30(+1.16%) |
Dec 23, 2022 | 25.49 | 25.62 | 25.20 | 25.58 | 4,272,998 | +0.10(+0.38%) |
Dec 22, 2022 | 25.11 | 25.50 | 24.94 | 25.49 | 5,711,899 | -0.03(-0.11%) |
Dec 21, 2022 | 25.60 | 25.81 | 25.47 | 25.52 | 5,079,771 | +0.08(+0.30%) |
Dec 20, 2022 | 25.33 | 25.63 | 25.20 | 25.44 | 5,581,398 | +0.05(+0.19%) |
Dec 19, 2022 | 25.58 | 25.76 | 25.12 | 25.39 | 5,449,486 | -0.15(-0.60%) |
Dec 16, 2022 | 25.46 | 25.70 | 25.25 | 25.55 | 18,772,672 | -0.11(-0.45%) |
Dec 15, 2022 | 26.49 | 26.64 | 25.53 | 25.66 | 10,901,612 | -1.45(-5.36%) |
Dec 14, 2022 | 27.33 | 27.77 | 26.88 | 27.11 | 7,112,193 | -0.49(-1.77%) |
Dec 13, 2022 | 28.22 | 28.42 | 27.45 | 27.60 | 7,859,482 | +0.11(+0.39%) |
Dec 12, 2022 | 26.70 | 27.51 | 26.59 | 27.49 | 7,851,228 | +0.77(+2.87%) |
Dec 09, 2022 | 26.90 | 27.22 | 26.72 | 26.73 | 5,733,547 | -0.26(-0.95%) |
Dec 08, 2022 | 26.54 | 27.29 | 26.44 | 26.98 | 7,381,402 | +0.62(+2.34%) |
Dec 07, 2022 | 26.53 | 26.76 | 26.17 | 26.37 | 7,503,131 | -0.45(-1.70%) |
Dec 06, 2022 | 27.64 | 27.72 | 26.64 | 26.82 | 6,749,098 | -0.85(-3.08%) |
Dec 05, 2022 | 27.86 | 28.06 | 27.60 | 27.67 | 5,210,438 | -0.41(-1.45%) |
Dec 02, 2022 | 27.89 | 28.23 | 27.71 | 28.08 | 5,551,689 | -0.21(-0.74%) |
Dec 01, 2022 | 28.53 | 28.64 | 28.21 | 28.29 | 6,077,056 | -0.17(-0.60%) |
Nov 30, 2022 | 27.47 | 28.48 | 27.21 | 28.46 | 10,855,211 | +1.10(+4.02%) |
Nov 29, 2022 | 27.81 | 28.05 | 27.31 | 27.36 | 8,182,079 | -0.31(-1.13%) |
Nov 28, 2022 | 28.18 | 28.22 | 27.59 | 27.67 | 7,047,376 | -0.89(-3.12%) |
Nov 25, 2022 | 28.23 | 29.12 | 28.15 | 28.56 | 6,338,954 | +0.23(+0.80%) |
Nov 23, 2022 | 27.59 | 28.58 | 26.82 | 28.34 | 18,726,760 | +0.50(+1.80%) |
Nov 22, 2022 | 27.69 | 27.87 | 27.13 | 27.83 | 15,836,297 | +0.21(+0.75%) |
Nov 21, 2022 | 27.63 | 27.76 | 27.17 | 27.63 | 11,281,277 | -0.30(-1.09%) |
Nov 18, 2022 | 27.52 | 28.06 | 27.37 | 27.93 | 9,730,110 | +0.05(+0.17%) |
Nov 17, 2022 | 27.34 | 27.91 | 26.82 | 27.88 | 10,539,049 | +0.13(+0.48%) |
Nov 16, 2022 | 28.61 | 28.68 | 27.46 | 27.75 | 9,654,856 | -1.20(-4.16%) |
Nov 15, 2022 | 29.27 | 29.45 | 28.74 | 28.95 | 8,963,922 | +0.12(+0.43%) |
Nov 14, 2022 | 28.58 | 29.28 | 28.49 | 28.83 | 8,633,050 | -0.11(-0.39%) |
Nov 11, 2022 | 27.78 | 29.07 | 27.75 | 28.94 | 12,057,785 | +1.18(+4.27%) |
Nov 10, 2022 | 27.43 | 27.76 | 27.12 | 27.76 | 12,520,339 | +1.42(+5.40%) |
Nov 09, 2022 | 27.00 | 27.15 | 26.26 | 26.34 | 7,994,276 | -0.99(-3.64%) |
Nov 08, 2022 | 27.47 | 27.82 | 27.18 | 27.33 | 9,205,762 | +0.09(+0.35%) |
Nov 07, 2022 | 26.86 | 27.40 | 26.78 | 27.24 | 9,314,440 | +0.44(+1.63%) |
Nov 04, 2022 | 25.93 | 26.82 | 25.79 | 26.80 | 14,247,548 | +1.54(+6.11%) |
Nov 03, 2022 | 25.30 | 25.49 | 24.82 | 25.26 | 5,724,876 | -0.30(-1.19%) |
Nov 02, 2022 | 26.32 | 25.56 | 25.56 | 6,111,308 | -0.82(-3.12%) | |
Nov 01, 2022 | 26.47 | 26.59 | 25.93 | 26.38 | 5,397,061 | +0.22(+0.83%) |
Oct 31, 2022 | 26.33 | 26.42 | 26.08 | 26.17 | 5,702,728 | -0.41(-1.53%) |
Oct 28, 2022 | 25.84 | 26.64 | 25.84 | 26.57 | 8,479,530 | +0.79(+3.05%) |
Oct 27, 2022 | 26.30 | 26.44 | 25.68 | 25.79 | 6,751,058 | -0.25(-0.95%) |
Oct 26, 2022 | 25.70 | 26.63 | 25.62 | 26.03 | 7,321,670 | -0.09(-0.36%) |
Oct 25, 2022 | 25.49 | 26.14 | 25.43 | 26.13 | 7,532,150 | +0.49(+1.92%) |
Oct 24, 2022 | 25.58 | 25.82 | 25.33 | 25.64 | 5,953,608 | +0.26(+1.01%) |
Oct 21, 2022 | 24.37 | 25.42 | 24.22 | 25.38 | 8,332,833 | +1.16(+4.77%) |
Oct 20, 2022 | 24.28 | 24.95 | 24.14 | 24.22 | 6,154,521 | +0.08(+0.31%) |
Oct 19, 2022 | 23.93 | 24.39 | 23.92 | 24.15 | 6,391,337 | -0.06(-0.23%) |
Oct 18, 2022 | 24.94 | 25.11 | 23.88 | 24.21 | 7,918,244 | -0.13(-0.54%) |
Oct 17, 2022 | 24.51 | 24.92 | 24.07 | 24.34 | 9,332,701 | +0.24(+0.98%) |
Oct 14, 2022 | 24.74 | 24.96 | 24.06 | 24.10 | 11,295,099 | -0.55(-2.23%) |
Oct 13, 2022 | 22.92 | 24.94 | 22.81 | 24.65 | 12,446,918 | +1.26(+5.39%) |
Oct 12, 2022 | 23.55 | 23.70 | 23.32 | 23.39 | 8,335,519 | -0.09(-0.36%) |
Oct 11, 2022 | 23.69 | 23.99 | 23.31 | 23.48 | 7,692,137 | -0.20(-0.84%) |
Oct 10, 2022 | 23.95 | 24.12 | 23.31 | 23.68 | 6,921,802 | -0.05(-0.20%) |
Oct 07, 2022 | 24.41 | 24.49 | 23.59 | 23.72 | 10,891,296 | -1.36(-5.44%) |
Oct 06, 2022 | 25.18 | 25.62 | 25.06 | 25.09 | 8,883,255 | -0.28(-1.12%) |
Oct 05, 2022 | 24.79 | 25.53 | 24.75 | 25.37 | 7,871,287 | +0.13(+0.53%) |
Oct 04, 2022 | 24.99 | 25.45 | 24.91 | 25.24 | 9,336,310 | +0.71(+2.90%) |