Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.47 | 25.88 | 25.08 | 25.51 | 1,249,826 | -0.12(-0.48%) |
Dec 29, 2022 | 24.83 | 25.79 | 24.78 | 25.64 | 958,311 | +0.70(+2.80%) |
Dec 28, 2022 | 25.99 | 25.99 | 24.76 | 24.94 | 1,009,202 | -1.12(-4.31%) |
Dec 27, 2022 | 26.15 | 26.38 | 25.78 | 26.06 | 808,612 | -0.04(-0.14%) |
Dec 23, 2022 | 24.83 | 26.22 | 24.76 | 26.10 | 1,153,432 | +1.52(+6.19%) |
Dec 22, 2022 | 25.07 | 25.16 | 24.01 | 24.58 | 1,137,393 | -0.52(-2.07%) |
Dec 21, 2022 | 25.01 | 25.21 | 24.35 | 25.10 | 1,041,878 | +0.21(+0.84%) |
Dec 20, 2022 | 24.52 | 25.22 | 24.23 | 24.89 | 1,187,845 | +0.41(+1.66%) |
Dec 19, 2022 | 24.96 | 25.24 | 24.10 | 24.48 | 856,241 | -0.35(-1.41%) |
Dec 16, 2022 | 24.25 | 24.85 | 24.05 | 24.83 | 1,771,274 | -0.10(-0.42%) |
Dec 15, 2022 | 24.46 | 25.04 | 24.20 | 24.94 | 1,068,905 | +0.37(+1.50%) |
Dec 14, 2022 | 25.64 | 25.83 | 24.42 | 24.57 | 1,529,286 | -0.86(-3.38%) |
Dec 13, 2022 | 26.21 | 26.53 | 25.13 | 25.43 | 1,519,126 | -0.22(-0.85%) |
Dec 12, 2022 | 24.47 | 25.98 | 24.40 | 25.65 | 1,641,488 | +1.12(+4.59%) |
Dec 09, 2022 | 24.64 | 24.90 | 24.30 | 24.52 | 1,459,784 | -0.07(-0.27%) |
Dec 08, 2022 | 25.68 | 25.76 | 24.46 | 24.59 | 1,366,052 | -0.48(-1.92%) |
Dec 07, 2022 | 25.39 | 25.52 | 24.52 | 25.07 | 1,032,778 | -0.37(-1.45%) |
Dec 06, 2022 | 25.56 | 26.40 | 25.09 | 25.44 | 1,143,580 | -0.35(-1.36%) |
Dec 05, 2022 | 27.59 | 27.89 | 25.68 | 25.79 | 1,630,402 | -1.55(-5.67%) |
Dec 02, 2022 | 27.88 | 28.38 | 27.29 | 27.34 | 1,378,009 | -0.81(-2.89%) |
Dec 01, 2022 | 29.76 | 30.12 | 28.12 | 28.15 | 1,221,568 | -1.12(-3.84%) |
Nov 30, 2022 | 30.37 | 30.44 | 29.03 | 29.28 | 2,270,434 | -0.68(-2.27%) |
Nov 29, 2022 | 31.00 | 31.44 | 29.78 | 29.96 | 1,454,623 | -0.67(-2.19%) |
Nov 28, 2022 | 30.91 | 31.68 | 30.61 | 30.63 | 1,152,559 | -1.29(-4.06%) |
Nov 25, 2022 | 31.96 | 32.80 | 31.86 | 31.92 | 534,828 | -0.05(-0.15%) |
Nov 23, 2022 | 32.22 | 32.63 | 31.84 | 31.97 | 926,293 | -0.89(-2.70%) |
Nov 22, 2022 | 32.70 | 33.50 | 32.14 | 32.86 | 1,053,112 | +0.78(+2.45%) |
Nov 21, 2022 | 31.50 | 32.10 | 30.29 | 32.07 | 1,287,266 | -0.09(-0.29%) |
Nov 18, 2022 | 32.31 | 32.38 | 31.09 | 32.17 | 1,043,878 | -0.77(-2.35%) |
Nov 17, 2022 | 31.59 | 32.98 | 31.20 | 32.94 | 1,320,533 | +0.70(+2.17%) |
Nov 16, 2022 | 31.45 | 32.46 | 31.35 | 32.24 | 1,151,236 | +0.41(+1.30%) |
Nov 15, 2022 | 31.14 | 31.91 | 30.64 | 31.83 | 1,705,437 | +0.74(+2.39%) |
Nov 14, 2022 | 31.49 | 32.30 | 31.08 | 31.09 | 1,542,776 | -0.53(-1.66%) |
Nov 11, 2022 | 31.75 | 32.99 | 31.35 | 31.61 | 1,797,497 | +0.67(+2.15%) |
Nov 10, 2022 | 30.99 | 32.01 | 30.58 | 30.95 | 1,674,575 | +0.63(+2.08%) |
Nov 09, 2022 | 30.91 | 31.45 | 30.25 | 30.32 | 1,605,921 | -1.08(-3.44%) |
Nov 08, 2022 | 31.89 | 32.12 | 30.54 | 31.40 | 1,695,463 | -0.18(-0.57%) |
Nov 07, 2022 | 29.29 | 31.65 | 29.29 | 31.58 | 2,159,452 | +2.23(+7.58%) |
Nov 04, 2022 | 29.59 | 30.52 | 28.85 | 29.35 | 2,014,412 | +0.46(+1.59%) |
Nov 03, 2022 | 27.24 | 29.20 | 27.04 | 28.89 | 1,559,893 | +1.21(+4.38%) |
Nov 02, 2022 | 29.03 | 29.03 | 27.35 | 27.68 | 1,250,665 | -0.97(-3.38%) |
Nov 01, 2022 | 28.12 | 29.28 | 27.34 | 28.65 | 1,543,058 | +0.79(+2.83%) |
Oct 31, 2022 | 27.29 | 28.13 | 26.87 | 27.86 | 1,148,332 | +0.25(+0.92%) |
Oct 28, 2022 | 28.07 | 28.51 | 27.18 | 27.60 | 768,345 | -0.19(-0.68%) |
Oct 27, 2022 | 28.00 | 29.37 | 27.65 | 27.79 | 1,458,151 | +0.37(+1.34%) |
Oct 26, 2022 | 27.14 | 27.81 | 26.81 | 27.43 | 727,172 | +0.50(+1.85%) |
Oct 25, 2022 | 27.11 | 27.31 | 26.57 | 26.93 | 959,185 | -0.40(-1.48%) |
Oct 24, 2022 | 27.30 | 27.97 | 26.94 | 27.33 | 992,841 | -0.03(-0.10%) |
Oct 21, 2022 | 27.09 | 27.65 | 26.43 | 27.36 | 922,143 | +0.71(+2.68%) |
Oct 20, 2022 | 27.34 | 28.16 | 26.42 | 26.65 | 1,146,860 | -0.32(-1.18%) |
Oct 19, 2022 | 25.73 | 27.63 | 25.73 | 26.96 | 1,982,192 | +1.31(+5.13%) |
Oct 18, 2022 | 25.24 | 26.28 | 25.24 | 25.65 | 1,616,027 | +0.39(+1.56%) |
Oct 17, 2022 | 25.21 | 25.87 | 25.08 | 25.26 | 1,651,773 | +0.59(+2.40%) |
Oct 14, 2022 | 26.30 | 26.41 | 24.45 | 24.66 | 2,110,423 | -2.00(-7.50%) |
Oct 13, 2022 | 25.93 | 27.53 | 25.42 | 26.66 | 1,606,614 | +0.33(+1.25%) |
Oct 12, 2022 | 26.11 | 26.62 | 24.89 | 26.34 | 2,316,925 | -0.11(-0.43%) |
Oct 11, 2022 | 27.12 | 27.35 | 26.25 | 26.45 | 1,718,302 | -1.05(-3.83%) |
Oct 10, 2022 | 28.17 | 28.34 | 27.15 | 27.50 | 813,929 | -0.63(-2.24%) |
Oct 07, 2022 | 28.91 | 28.99 | 27.74 | 28.13 | 1,226,368 | -0.53(-1.84%) |
Oct 06, 2022 | 27.63 | 28.67 | 27.24 | 28.66 | 957,431 | +0.83(+2.97%) |
Oct 05, 2022 | 28.03 | 28.54 | 27.19 | 27.83 | 1,315,746 | -0.54(-1.89%) |
Oct 04, 2022 | 27.59 | 28.63 | 27.45 | 28.36 | 1,477,204 | +1.48(+5.52%) |