Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.65 | 27.48 | 26.65 | 27.34 | 744,358 | +0.32(+1.18%) |
Dec 29, 2022 | 26.41 | 27.02 | 26.19 | 27.02 | 448,878 | +0.86(+3.29%) |
Dec 28, 2022 | 26.40 | 26.65 | 26.05 | 26.16 | 501,303 | -0.28(-1.06%) |
Dec 27, 2022 | 26.28 | 26.55 | 25.85 | 26.44 | 556,281 | +0.06(+0.23%) |
Dec 23, 2022 | 25.89 | 26.39 | 25.85 | 26.38 | 427,513 | +0.24(+0.92%) |
Dec 22, 2022 | 26.21 | 26.25 | 25.64 | 26.14 | 579,973 | -0.44(-1.66%) |
Dec 21, 2022 | 25.74 | 26.61 | 25.64 | 26.58 | 929,751 | +0.96(+3.75%) |
Dec 20, 2022 | 25.44 | 26.15 | 25.30 | 25.62 | 1,025,512 | -1.06(-3.97%) |
Dec 19, 2022 | 27.46 | 27.58 | 26.65 | 26.68 | 808,579 | -0.80(-2.91%) |
Dec 16, 2022 | 27.02 | 27.50 | 27.02 | 27.48 | 1,763,329 | +0.38(+1.40%) |
Dec 15, 2022 | 27.52 | 27.52 | 26.84 | 27.10 | 829,716 | -0.84(-3.01%) |
Dec 14, 2022 | 28.07 | 28.52 | 27.66 | 27.94 | 880,437 | -0.28(-0.99%) |
Dec 13, 2022 | 28.94 | 29.06 | 28.03 | 28.22 | 972,968 | +0.24(+0.86%) |
Dec 12, 2022 | 27.95 | 28.12 | 27.77 | 27.98 | 1,120,041 | +0.02(+0.07%) |
Dec 09, 2022 | 28.09 | 28.39 | 27.86 | 27.96 | 863,007 | -0.25(-0.89%) |
Dec 08, 2022 | 28.86 | 28.89 | 27.95 | 28.21 | 821,260 | -0.38(-1.33%) |
Dec 07, 2022 | 28.50 | 28.83 | 28.31 | 28.59 | 882,407 | -0.11(-0.38%) |
Dec 06, 2022 | 29.21 | 29.49 | 28.51 | 28.70 | 836,952 | -0.63(-2.15%) |
Dec 05, 2022 | 29.97 | 30.20 | 29.16 | 29.33 | 616,127 | -0.90(-2.98%) |
Dec 02, 2022 | 30.11 | 30.40 | 29.90 | 30.23 | 776,694 | -0.53(-1.72%) |
Dec 01, 2022 | 30.77 | 31.31 | 30.55 | 30.76 | 1,172,936 | -0.19(-0.61%) |
Nov 30, 2022 | 29.61 | 30.95 | 29.56 | 30.95 | 929,797 | +1.33(+4.49%) |
Nov 29, 2022 | 29.34 | 29.67 | 29.22 | 29.62 | 427,015 | +0.41(+1.40%) |
Nov 28, 2022 | 29.49 | 29.84 | 29.18 | 29.21 | 412,255 | -0.43(-1.45%) |
Nov 25, 2022 | 29.32 | 29.91 | 29.32 | 29.64 | 175,975 | +0.07(+0.24%) |
Nov 23, 2022 | 29.22 | 29.77 | 29.14 | 29.57 | 435,978 | +0.41(+1.41%) |
Nov 22, 2022 | 29.45 | 29.45 | 28.60 | 29.16 | 821,139 | -0.36(-1.22%) |
Nov 21, 2022 | 29.26 | 29.58 | 29.10 | 29.52 | 389,323 | -0.06(-0.20%) |
Nov 18, 2022 | 29.86 | 30.11 | 29.36 | 29.58 | 383,468 | +0.21(+0.72%) |
Nov 17, 2022 | 29.24 | 29.80 | 29.06 | 29.37 | 567,248 | -0.39(-1.31%) |
Nov 16, 2022 | 30.37 | 30.50 | 29.61 | 29.76 | 685,686 | -1.02(-3.31%) |
Nov 15, 2022 | 31.10 | 31.43 | 30.61 | 30.78 | 591,889 | +0.22(+0.72%) |
Nov 14, 2022 | 30.15 | 30.73 | 29.76 | 30.56 | 866,079 | +0.25(+0.82%) |
Nov 11, 2022 | 30.26 | 30.49 | 29.80 | 30.31 | 940,789 | -0.21(-0.69%) |
Nov 10, 2022 | 30.66 | 31.26 | 30.46 | 30.52 | 1,240,497 | +1.44(+4.95%) |
Nov 09, 2022 | 29.79 | 29.79 | 28.66 | 29.08 | 761,375 | -0.83(-2.77%) |
Nov 08, 2022 | 30.03 | 30.22 | 29.43 | 29.91 | 1,114,070 | -0.05(-0.17%) |
Nov 07, 2022 | 30.51 | 31.00 | 29.73 | 29.96 | 1,670,292 | -0.35(-1.15%) |
Nov 04, 2022 | 34.25 | 34.74 | 29.43 | 30.31 | 2,967,377 | -6.03(-16.59%) |
Nov 03, 2022 | 36.58 | 37.14 | 36.02 | 36.34 | 1,644,366 | -0.46(-1.25%) |
Nov 02, 2022 | 38.60 | 38.60 | 36.77 | 36.80 | 748,240 | -1.86(-4.81%) |
Nov 01, 2022 | 38.99 | 39.24 | 38.55 | 38.66 | 609,951 | +0.25(+0.65%) |
Oct 31, 2022 | 38.75 | 38.87 | 38.20 | 38.41 | 816,117 | -0.40(-1.03%) |
Oct 28, 2022 | 38.16 | 38.85 | 38.06 | 38.81 | 483,439 | +0.68(+1.78%) |
Oct 27, 2022 | 38.51 | 38.68 | 37.72 | 38.13 | 615,432 | -0.35(-0.91%) |
Oct 26, 2022 | 38.38 | 39.27 | 38.01 | 38.48 | 546,526 | -0.30(-0.77%) |
Oct 25, 2022 | 38.13 | 38.96 | 38.09 | 38.78 | 612,987 | +0.72(+1.89%) |
Oct 24, 2022 | 37.54 | 38.09 | 37.27 | 38.06 | 415,415 | +0.50(+1.33%) |
Oct 21, 2022 | 36.94 | 37.61 | 36.21 | 37.56 | 521,761 | +0.56(+1.51%) |
Oct 20, 2022 | 36.94 | 38.05 | 36.79 | 37.00 | 520,312 | +0.09(+0.24%) |
Oct 19, 2022 | 36.88 | 37.66 | 36.77 | 36.91 | 608,619 | -0.35(-0.94%) |
Oct 18, 2022 | 37.15 | 37.86 | 36.75 | 37.26 | 593,949 | +0.84(+2.31%) |
Oct 17, 2022 | 35.15 | 36.46 | 35.10 | 36.42 | 863,721 | +1.77(+5.11%) |
Oct 14, 2022 | 35.25 | 35.61 | 34.45 | 34.65 | 529,310 | -0.14(-0.40%) |
Oct 13, 2022 | 33.83 | 35.10 | 33.34 | 34.79 | 752,887 | +0.10(+0.29%) |
Oct 12, 2022 | 34.82 | 35.08 | 34.45 | 34.69 | 534,104 | -0.12(-0.34%) |
Oct 11, 2022 | 35.24 | 35.30 | 33.79 | 34.81 | 672,008 | -0.65(-1.83%) |
Oct 10, 2022 | 35.59 | 35.70 | 35.01 | 35.46 | 449,528 | +0.13(+0.37%) |
Oct 07, 2022 | 35.22 | 35.48 | 34.77 | 35.33 | 511,440 | -0.41(-1.15%) |
Oct 06, 2022 | 35.75 | 36.29 | 35.37 | 35.74 | 499,066 | -0.31(-0.86%) |
Oct 05, 2022 | 35.23 | 36.25 | 35.23 | 36.05 | 518,178 | +0.29(+0.81%) |
Oct 04, 2022 | 35.00 | 35.77 | 35.00 | 35.76 | 650,698 | +1.55(+4.53%) |