Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.88 | 27.17 | 26.38 | 26.45 | 395,667 | -0.62(-2.30%) |
Dec 29, 2022 | 26.73 | 27.14 | 26.69 | 27.07 | 185,154 | +0.50(+1.88%) |
Dec 28, 2022 | 26.87 | 27.22 | 26.57 | 26.57 | 163,215 | -0.19(-0.70%) |
Dec 27, 2022 | 27.12 | 27.22 | 26.67 | 26.76 | 275,525 | -0.29(-1.08%) |
Dec 23, 2022 | 26.67 | 27.15 | 26.39 | 27.05 | 250,270 | +0.44(+1.66%) |
Dec 22, 2022 | 26.37 | 26.62 | 25.87 | 26.61 | 270,585 | +0.03(+0.11%) |
Dec 21, 2022 | 26.26 | 26.83 | 26.20 | 26.58 | 424,932 | +0.68(+2.62%) |
Dec 20, 2022 | 25.82 | 26.17 | 25.73 | 25.90 | 419,286 | +0.17(+0.66%) |
Dec 19, 2022 | 25.81 | 26.05 | 25.50 | 25.73 | 360,942 | -0.11(-0.44%) |
Dec 16, 2022 | 25.44 | 25.91 | 25.30 | 25.85 | 1,812,182 | +0.13(+0.51%) |
Dec 15, 2022 | 25.99 | 26.27 | 25.52 | 25.71 | 855,304 | -0.54(-2.05%) |
Dec 14, 2022 | 27.15 | 27.37 | 26.15 | 26.25 | 443,640 | -0.95(-3.50%) |
Dec 13, 2022 | 27.84 | 28.27 | 26.73 | 27.20 | 532,727 | -0.35(-1.27%) |
Dec 12, 2022 | 27.80 | 27.85 | 27.32 | 27.55 | 324,255 | -0.18(-0.65%) |
Dec 09, 2022 | 27.61 | 27.96 | 27.46 | 27.73 | 274,681 | -0.02(-0.07%) |
Dec 08, 2022 | 28.10 | 28.34 | 27.70 | 27.75 | 236,445 | -0.10(-0.37%) |
Dec 07, 2022 | 28.00 | 28.29 | 27.76 | 27.85 | 243,362 | -0.32(-1.14%) |
Dec 06, 2022 | 28.23 | 28.48 | 27.89 | 28.17 | 238,835 | -0.12(-0.43%) |
Dec 05, 2022 | 29.66 | 29.98 | 28.12 | 28.30 | 278,937 | -1.71(-5.71%) |
Dec 02, 2022 | 30.10 | 30.33 | 29.66 | 30.01 | 340,081 | -0.51(-1.67%) |
Dec 01, 2022 | 30.98 | 31.04 | 30.45 | 30.52 | 198,097 | -0.25(-0.83%) |
Nov 30, 2022 | 30.30 | 30.93 | 29.49 | 30.77 | 391,872 | +0.50(+1.65%) |
Nov 29, 2022 | 30.11 | 30.59 | 30.00 | 30.27 | 256,389 | +0.20(+0.66%) |
Nov 28, 2022 | 30.67 | 30.68 | 29.93 | 30.08 | 180,226 | -0.76(-2.47%) |
Nov 25, 2022 | 30.84 | 31.03 | 30.70 | 30.84 | 95,922 | +0.23(+0.74%) |
Nov 23, 2022 | 30.46 | 30.74 | 30.28 | 30.61 | 139,733 | +0.11(+0.37%) |
Nov 22, 2022 | 30.16 | 30.65 | 29.99 | 30.50 | 179,408 | +0.54(+1.79%) |
Nov 21, 2022 | 29.68 | 30.15 | 29.68 | 29.96 | 171,904 | +0.16(+0.54%) |
Nov 18, 2022 | 30.45 | 30.53 | 29.67 | 29.80 | 214,829 | +0.11(+0.38%) |
Nov 17, 2022 | 30.21 | 30.21 | 29.38 | 29.69 | 196,736 | -0.81(-2.66%) |
Nov 16, 2022 | 30.72 | 30.82 | 30.32 | 30.50 | 207,559 | -0.45(-1.46%) |
Nov 15, 2022 | 30.83 | 31.11 | 30.52 | 30.95 | 209,149 | +0.59(+1.96%) |
Nov 14, 2022 | 30.52 | 30.93 | 30.28 | 30.36 | 350,674 | -0.31(-1.01%) |
Nov 11, 2022 | 30.74 | 31.21 | 30.49 | 30.67 | 242,136 | -0.05(-0.15%) |
Nov 10, 2022 | 30.38 | 31.09 | 30.16 | 30.72 | 303,643 | +1.58(+5.43%) |
Nov 09, 2022 | 29.13 | 29.40 | 28.86 | 29.13 | 209,571 | -0.25(-0.86%) |
Nov 08, 2022 | 29.58 | 29.82 | 29.08 | 29.39 | 225,320 | -0.23(-0.79%) |
Nov 07, 2022 | 29.01 | 29.66 | 28.98 | 29.62 | 354,960 | +0.72(+2.48%) |
Nov 04, 2022 | 28.35 | 28.94 | 28.21 | 28.90 | 239,385 | +0.87(+3.09%) |
Nov 03, 2022 | 28.09 | 28.28 | 27.58 | 28.04 | 190,622 | -0.38(-1.34%) |
Nov 02, 2022 | 28.99 | 29.37 | 28.34 | 28.42 | 415,218 | -0.73(-2.52%) |
Nov 01, 2022 | 29.48 | 29.69 | 28.99 | 29.16 | 329,584 | -0.22(-0.76%) |
Oct 31, 2022 | 29.38 | 29.56 | 29.10 | 29.38 | 248,086 | +0.06(+0.19%) |
Oct 28, 2022 | 28.82 | 29.36 | 28.51 | 29.32 | 305,160 | +0.54(+1.87%) |
Oct 27, 2022 | 28.06 | 29.17 | 27.61 | 28.78 | 490,103 | +1.27(+4.60%) |
Oct 26, 2022 | 26.73 | 28.49 | 26.32 | 27.52 | 1,059,438 | +1.09(+4.12%) |
Oct 25, 2022 | 25.74 | 26.51 | 25.55 | 26.43 | 470,788 | +0.72(+2.79%) |
Oct 24, 2022 | 25.80 | 25.98 | 25.37 | 25.71 | 195,866 | +0.22(+0.88%) |
Oct 21, 2022 | 25.42 | 25.74 | 25.03 | 25.49 | 275,240 | +0.30(+1.18%) |
Oct 20, 2022 | 26.48 | 26.48 | 24.98 | 25.19 | 279,098 | -1.34(-5.05%) |
Oct 19, 2022 | 26.63 | 26.95 | 26.02 | 26.53 | 261,200 | -0.33(-1.25%) |
Oct 18, 2022 | 27.23 | 27.69 | 26.65 | 26.87 | 375,798 | -0.16(-0.59%) |
Oct 17, 2022 | 26.49 | 27.91 | 26.30 | 27.02 | 381,367 | +0.98(+3.75%) |
Oct 14, 2022 | 26.62 | 27.02 | 26.03 | 26.05 | 684,432 | -0.50(-1.89%) |
Oct 13, 2022 | 24.74 | 26.68 | 24.65 | 26.55 | 318,935 | +1.44(+5.74%) |
Oct 12, 2022 | 25.06 | 25.45 | 24.32 | 25.11 | 307,744 | +0.01(+0.04%) |
Oct 11, 2022 | 24.87 | 25.22 | 24.67 | 25.10 | 413,449 | +0.23(+0.94%) |
Oct 10, 2022 | 25.28 | 25.37 | 24.79 | 24.87 | 206,244 | -0.20(-0.82%) |
Oct 07, 2022 | 25.31 | 25.48 | 25.00 | 25.07 | 308,413 | -0.50(-1.96%) |
Oct 06, 2022 | 25.78 | 26.09 | 25.56 | 25.57 | 235,675 | -0.40(-1.54%) |
Oct 05, 2022 | 25.86 | 26.23 | 25.70 | 25.97 | 286,372 | -0.41(-1.55%) |
Oct 04, 2022 | 25.62 | 26.47 | 25.62 | 26.38 | 267,026 | +1.13(+4.50%) |