Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 28.29 | 28.37 | 28.19 | 28.25 | 37,710 | -0.17(-0.59%) |
Dec 29, 2022 | 28.31 | 28.44 | 28.29 | 28.42 | 62,302 | +0.16(+0.56%) |
Dec 28, 2022 | 28.38 | 28.40 | 28.23 | 28.26 | 240,453 | -0.09(-0.31%) |
Dec 27, 2022 | 28.38 | 28.49 | 28.31 | 28.35 | 26,813 | -0.30(-1.06%) |
Dec 23, 2022 | 28.69 | 28.73 | 28.64 | 28.66 | 31,801 | -0.21(-0.72%) |
Dec 22, 2022 | 28.86 | 28.93 | 28.83 | 28.86 | 72,833 | +0.02(+0.07%) |
Dec 21, 2022 | 28.95 | 28.95 | 28.77 | 28.84 | 41,685 | +0.03(+0.10%) |
Dec 20, 2022 | 28.82 | 28.86 | 28.77 | 28.81 | 30,751 | -0.30(-1.01%) |
Dec 19, 2022 | 29.21 | 29.22 | 29.06 | 29.11 | 348,101 | -0.30(-1.02%) |
Dec 16, 2022 | 29.30 | 29.49 | 29.24 | 29.41 | 44,926 | -0.14(-0.47%) |
Dec 15, 2022 | 29.55 | 29.65 | 29.50 | 29.54 | 412,564 | +0.05(+0.17%) |
Dec 14, 2022 | 29.42 | 29.50 | 29.29 | 29.50 | 30,313 | +0.10(+0.33%) |
Dec 13, 2022 | 29.58 | 29.60 | 29.36 | 29.40 | 59,542 | +0.26(+0.91%) |
Dec 12, 2022 | 29.33 | 29.36 | 29.09 | 29.13 | 24,691 | +0.00(+0.00%) |
Dec 09, 2022 | 29.33 | 29.36 | 29.13 | 29.13 | 162,944 | -0.37(-1.26%) |
Dec 08, 2022 | 29.47 | 29.57 | 29.42 | 29.51 | 347,003 | -0.07(-0.23%) |
Dec 07, 2022 | 29.43 | 29.62 | 29.43 | 29.57 | 278,539 | +0.34(+1.17%) |
Dec 06, 2022 | 29.14 | 29.28 | 29.11 | 29.23 | 34,542 | +0.20(+0.68%) |
Dec 05, 2022 | 29.10 | 29.10 | 28.96 | 29.03 | 24,646 | -0.26(-0.90%) |
Dec 02, 2022 | 29.00 | 29.30 | 28.93 | 29.30 | 35,046 | +0.15(+0.50%) |
Dec 01, 2022 | 28.79 | 29.15 | 28.78 | 29.15 | 238,175 | +0.50(+1.75%) |
Nov 30, 2022 | 28.44 | 28.65 | 28.42 | 28.65 | 31,781 | +0.19(+0.66%) |
Nov 29, 2022 | 28.48 | 28.59 | 28.47 | 28.47 | 21,249 | -0.21(-0.72%) |
Nov 28, 2022 | 28.73 | 28.73 | 28.60 | 28.67 | 19,465 | +0.03(+0.10%) |
Nov 25, 2022 | 28.57 | 28.64 | 28.55 | 28.64 | 4,925 | -0.01(-0.03%) |
Nov 23, 2022 | 28.53 | 28.65 | 28.53 | 28.65 | 17,340 | +0.27(+0.93%) |
Nov 22, 2022 | 28.28 | 28.42 | 28.28 | 28.39 | 74,440 | +0.22(+0.77%) |
Nov 21, 2022 | 28.30 | 28.33 | 28.15 | 28.17 | 18,261 | +0.01(+0.04%) |
Nov 18, 2022 | 28.31 | 28.34 | 28.15 | 28.16 | 70,269 | -0.11(-0.38%) |
Nov 17, 2022 | 28.27 | 28.30 | 28.21 | 28.27 | 15,505 | -0.19(-0.65%) |
Nov 16, 2022 | 28.26 | 28.45 | 28.24 | 28.45 | 70,069 | +0.32(+1.15%) |
Nov 15, 2022 | 27.99 | 28.13 | 27.94 | 28.13 | 17,132 | +0.28(+1.02%) |
Nov 14, 2022 | 27.79 | 27.88 | 27.79 | 27.85 | 221,667 | -0.05(-0.18%) |
Nov 11, 2022 | 27.86 | 27.97 | 27.84 | 27.90 | 49,673 | -0.08(-0.28%) |
Nov 10, 2022 | 27.80 | 27.97 | 27.79 | 27.97 | 60,723 | +0.70(+2.55%) |
Nov 09, 2022 | 27.11 | 27.32 | 27.11 | 27.28 | 172,022 | +0.08(+0.29%) |
Nov 08, 2022 | 27.06 | 27.26 | 27.06 | 27.20 | 39,681 | +0.21(+0.76%) |
Nov 07, 2022 | 27.19 | 27.19 | 26.98 | 26.99 | 25,180 | -0.13(-0.47%) |
Nov 04, 2022 | 27.27 | 27.32 | 27.12 | 27.12 | 8,020 | -0.22(-0.79%) |
Nov 03, 2022 | 27.19 | 27.41 | 27.19 | 27.34 | 586,227 | -0.10(-0.36%) |
Nov 02, 2022 | 27.54 | 27.63 | 27.37 | 27.44 | 196,098 | -0.06(-0.21%) |
Nov 01, 2022 | 27.68 | 27.69 | 27.44 | 27.49 | 45,826 | +0.08(+0.29%) |
Oct 31, 2022 | 27.42 | 27.48 | 27.28 | 27.42 | 14,459 | -0.12(-0.44%) |
Oct 28, 2022 | 27.53 | 27.65 | 27.47 | 27.54 | 17,343 | -0.17(-0.62%) |
Oct 27, 2022 | 27.60 | 27.73 | 27.51 | 27.71 | 14,573 | +0.21(+0.75%) |
Oct 26, 2022 | 27.44 | 27.52 | 27.43 | 27.50 | 98,261 | +0.20(+0.72%) |
Oct 25, 2022 | 27.24 | 27.31 | 27.21 | 27.31 | 20,406 | +0.44(+1.64%) |
Oct 24, 2022 | 26.92 | 27.02 | 26.79 | 26.87 | 65,937 | -0.12(-0.43%) |
Oct 21, 2022 | 26.91 | 27.02 | 26.91 | 26.98 | 78,332 | -0.18(-0.65%) |
Oct 20, 2022 | 27.35 | 27.39 | 27.16 | 27.16 | 31,515 | -0.26(-0.96%) |
Oct 19, 2022 | 27.55 | 27.55 | 27.41 | 27.42 | 5,505 | -0.31(-1.13%) |
Oct 18, 2022 | 27.70 | 27.79 | 27.55 | 27.74 | 12,453 | +0.07(+0.25%) |
Oct 17, 2022 | 27.81 | 27.85 | 27.67 | 27.67 | 10,159 | -0.08(-0.28%) |
Oct 14, 2022 | 28.01 | 28.01 | 27.71 | 27.75 | 30,372 | -0.11(-0.39%) |
Oct 13, 2022 | 27.64 | 27.93 | 27.64 | 27.85 | 88,335 | -0.18(-0.63%) |
Oct 12, 2022 | 27.86 | 28.05 | 27.84 | 28.03 | 48,556 | +0.11(+0.39%) |
Oct 11, 2022 | 27.92 | 28.11 | 27.81 | 27.92 | 21,877 | +0.07(+0.25%) |
Oct 10, 2022 | 28.04 | 28.04 | 27.80 | 27.85 | 79,063 | -0.25(-0.90%) |
Oct 07, 2022 | 28.06 | 28.17 | 28.05 | 28.11 | 13,527 | -0.15(-0.52%) |
Oct 06, 2022 | 28.35 | 28.36 | 28.22 | 28.25 | 12,289 | -0.12(-0.41%) |
Oct 05, 2022 | 28.46 | 28.46 | 28.29 | 28.37 | 22,989 | -0.23(-0.82%) |
Oct 04, 2022 | 28.68 | 28.74 | 28.60 | 28.61 | 90,668 | +0.00(+0.00%) |