Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.40 | 29.41 | 29.12 | 29.25 | 36,134 | -0.27(-0.91%) |
Dec 29, 2022 | 29.54 | 29.60 | 29.44 | 29.52 | 63,086 | +0.24(+0.82%) |
Dec 28, 2022 | 29.55 | 29.55 | 29.26 | 29.28 | 58,721 | -0.21(-0.71%) |
Dec 27, 2022 | 29.60 | 29.60 | 29.47 | 29.49 | 51,216 | +0.03(+0.10%) |
Dec 23, 2022 | 29.36 | 29.46 | 29.28 | 29.46 | 40,042 | -0.00(-0.00%) |
Dec 22, 2022 | 29.62 | 29.62 | 29.29 | 29.46 | 64,119 | -0.17(-0.57%) |
Dec 21, 2022 | 29.53 | 29.68 | 29.52 | 29.63 | 28,995 | +0.38(+1.30%) |
Dec 20, 2022 | 29.30 | 29.40 | 29.25 | 29.25 | 31,915 | -0.03(-0.10%) |
Dec 19, 2022 | 29.43 | 29.43 | 29.20 | 29.28 | 25,608 | +0.01(+0.03%) |
Dec 16, 2022 | 29.14 | 29.30 | 29.14 | 29.27 | 11,360 | -0.22(-0.75%) |
Dec 15, 2022 | 29.62 | 29.62 | 29.39 | 29.49 | 42,650 | -0.33(-1.11%) |
Dec 14, 2022 | 29.90 | 30.06 | 29.80 | 29.82 | 26,997 | -0.14(-0.47%) |
Dec 13, 2022 | 30.10 | 30.13 | 29.89 | 29.96 | 24,010 | +0.24(+0.81%) |
Dec 12, 2022 | 29.70 | 29.75 | 29.59 | 29.72 | 186,920 | +0.03(+0.10%) |
Dec 09, 2022 | 29.64 | 29.84 | 29.64 | 29.69 | 84,993 | +0.07(+0.24%) |
Dec 08, 2022 | 29.56 | 29.66 | 29.55 | 29.62 | 49,268 | +0.04(+0.14%) |
Dec 07, 2022 | 29.67 | 29.69 | 29.54 | 29.58 | 24,395 | -0.15(-0.50%) |
Dec 06, 2022 | 29.86 | 29.86 | 29.60 | 29.73 | 31,102 | -0.03(-0.10%) |
Dec 05, 2022 | 29.93 | 29.95 | 29.67 | 29.76 | 58,488 | -0.02(-0.07%) |
Dec 02, 2022 | 29.67 | 29.94 | 29.67 | 29.78 | 16,066 | -0.12(-0.40%) |
Dec 01, 2022 | 30.16 | 30.16 | 29.90 | 29.90 | 21,431 | -0.14(-0.47%) |
Nov 30, 2022 | 29.83 | 30.10 | 29.71 | 30.04 | 41,959 | +0.33(+1.11%) |
Nov 29, 2022 | 29.59 | 29.76 | 29.59 | 29.71 | 176,854 | +0.20(+0.68%) |
Nov 28, 2022 | 29.64 | 29.72 | 29.49 | 29.51 | 48,785 | -0.27(-0.91%) |
Nov 25, 2022 | 29.67 | 29.84 | 29.67 | 29.78 | 2,850 | +0.18(+0.61%) |
Nov 23, 2022 | 29.57 | 29.64 | 29.52 | 29.60 | 14,043 | +0.02(+0.07%) |
Nov 22, 2022 | 29.36 | 29.58 | 29.36 | 29.58 | 42,192 | +0.34(+1.16%) |
Nov 21, 2022 | 29.16 | 29.29 | 29.10 | 29.24 | 253,334 | -0.04(-0.14%) |
Nov 18, 2022 | 29.24 | 29.30 | 29.18 | 29.28 | 50,410 | +0.15(+0.51%) |
Nov 17, 2022 | 28.79 | 29.15 | 28.79 | 29.13 | 42,988 | +0.07(+0.24%) |
Nov 16, 2022 | 29.15 | 29.18 | 29.03 | 29.06 | 20,395 | -0.06(-0.21%) |
Nov 15, 2022 | 29.43 | 29.43 | 28.91 | 29.12 | 176,876 | +0.09(+0.31%) |
Nov 14, 2022 | 29.23 | 29.34 | 29.03 | 29.03 | 32,742 | -0.20(-0.68%) |
Nov 11, 2022 | 29.27 | 29.30 | 29.11 | 29.23 | 24,623 | +0.25(+0.86%) |
Nov 10, 2022 | 28.75 | 28.98 | 28.70 | 28.98 | 140,977 | +0.88(+3.13%) |
Nov 09, 2022 | 28.30 | 28.41 | 28.10 | 28.10 | 26,131 | -0.23(-0.81%) |
Nov 08, 2022 | 28.38 | 28.49 | 28.21 | 28.33 | 39,259 | +0.16(+0.57%) |
Nov 07, 2022 | 28.32 | 28.32 | 28.14 | 28.17 | 29,019 | -0.07(-0.25%) |
Nov 04, 2022 | 28.09 | 28.25 | 27.96 | 28.24 | 50,885 | +0.79(+2.88%) |
Nov 03, 2022 | 27.34 | 27.55 | 27.34 | 27.45 | 20,911 | -0.05(-0.18%) |
Nov 02, 2022 | 27.79 | 27.91 | 27.46 | 27.50 | 82,975 | -0.29(-1.04%) |
Nov 01, 2022 | 27.79 | 27.86 | 27.68 | 27.79 | 48,887 | +0.28(+1.02%) |
Oct 31, 2022 | 27.51 | 27.57 | 27.45 | 27.51 | 89,395 | -0.06(-0.22%) |
Oct 28, 2022 | 27.28 | 27.59 | 27.28 | 27.57 | 24,472 | +0.25(+0.92%) |
Oct 27, 2022 | 27.50 | 27.54 | 27.32 | 27.32 | 50,412 | -0.15(-0.55%) |
Oct 26, 2022 | 27.28 | 27.64 | 27.28 | 27.47 | 93,963 | +0.04(+0.15%) |
Oct 25, 2022 | 27.14 | 27.43 | 27.14 | 27.43 | 56,784 | +0.40(+1.48%) |
Oct 24, 2022 | 27.06 | 27.13 | 26.90 | 27.03 | 18,713 | +0.03(+0.11%) |
Oct 21, 2022 | 26.60 | 27.00 | 26.60 | 27.00 | 15,693 | +0.26(+0.97%) |
Oct 20, 2022 | 26.86 | 26.97 | 26.66 | 26.74 | 21,693 | -0.03(-0.11%) |
Oct 19, 2022 | 26.83 | 26.85 | 26.63 | 26.77 | 213,739 | -0.09(-0.33%) |
Oct 18, 2022 | 27.03 | 27.03 | 26.77 | 26.86 | 41,994 | +0.12(+0.44%) |
Oct 17, 2022 | 26.81 | 26.82 | 26.73 | 26.74 | 19,495 | +0.43(+1.63%) |
Oct 14, 2022 | 26.79 | 26.79 | 26.29 | 26.31 | 24,778 | -0.29(-1.10%) |
Oct 13, 2022 | 25.89 | 26.63 | 25.80 | 26.60 | 15,181 | +0.50(+1.92%) |
Oct 12, 2022 | 26.19 | 26.24 | 26.10 | 26.10 | 40,360 | -0.09(-0.34%) |
Oct 11, 2022 | 26.39 | 26.49 | 26.12 | 26.19 | 16,107 | -0.30(-1.13%) |
Oct 10, 2022 | 26.51 | 26.57 | 26.36 | 26.49 | 16,478 | -0.02(-0.07%) |
Oct 07, 2022 | 26.78 | 26.78 | 26.48 | 26.51 | 34,884 | -0.23(-0.86%) |
Oct 06, 2022 | 26.82 | 26.87 | 26.72 | 26.74 | 19,224 | -0.32(-1.18%) |
Oct 05, 2022 | 26.84 | 27.23 | 26.65 | 27.06 | 45,472 | -0.23(-0.84%) |
Oct 04, 2022 | 27.01 | 27.31 | 27.01 | 27.29 | 12,213 | +0.80(+3.02%) |