Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.82 | 28.46 | 27.76 | 28.43 | 3,954,490 | +0.34(+1.20%) |
Dec 29, 2022 | 27.46 | 28.34 | 27.42 | 28.09 | 3,863,667 | +0.61(+2.21%) |
Dec 28, 2022 | 28.12 | 28.19 | 27.28 | 27.48 | 4,645,682 | -0.79(-2.79%) |
Dec 27, 2022 | 28.30 | 28.51 | 27.96 | 28.27 | 3,948,287 | +0.26(+0.93%) |
Dec 23, 2022 | 27.80 | 28.05 | 27.33 | 28.01 | 5,867,430 | +0.71(+2.61%) |
Dec 22, 2022 | 28.29 | 28.33 | 26.60 | 27.30 | 6,565,741 | -0.95(-3.37%) |
Dec 21, 2022 | 28.35 | 28.51 | 27.53 | 28.25 | 6,097,932 | +0.41(+1.49%) |
Dec 20, 2022 | 27.34 | 28.10 | 27.16 | 27.84 | 7,480,660 | +0.64(+2.34%) |
Dec 19, 2022 | 27.63 | 27.86 | 26.93 | 27.21 | 6,720,944 | -0.11(-0.39%) |
Dec 16, 2022 | 27.48 | 27.61 | 26.95 | 27.31 | 56,085,148 | -0.64(-2.31%) |
Dec 15, 2022 | 27.76 | 28.11 | 27.51 | 27.96 | 6,249,113 | +0.06(+0.21%) |
Dec 14, 2022 | 28.49 | 28.66 | 27.80 | 27.90 | 7,975,561 | -0.27(-0.96%) |
Dec 13, 2022 | 27.72 | 28.38 | 27.66 | 28.17 | 8,951,207 | +1.07(+3.94%) |
Dec 12, 2022 | 26.40 | 27.14 | 26.35 | 27.10 | 7,855,109 | +1.00(+3.84%) |
Dec 09, 2022 | 26.97 | 27.31 | 26.06 | 26.10 | 8,727,359 | -0.94(-3.49%) |
Dec 08, 2022 | 27.56 | 27.63 | 26.84 | 27.04 | 6,618,389 | +0.20(+0.75%) |
Dec 07, 2022 | 27.24 | 27.53 | 26.68 | 26.84 | 8,637,959 | -0.48(-1.76%) |
Dec 06, 2022 | 27.41 | 27.87 | 27.13 | 27.32 | 6,747,333 | -0.33(-1.18%) |
Dec 05, 2022 | 28.58 | 28.74 | 27.52 | 27.65 | 7,637,567 | -0.76(-2.68%) |
Dec 02, 2022 | 27.78 | 28.53 | 27.74 | 28.41 | 6,712,049 | +0.24(+0.85%) |
Dec 01, 2022 | 28.32 | 28.84 | 27.98 | 28.17 | 5,952,925 | +0.23(+0.83%) |
Nov 30, 2022 | 27.94 | 28.10 | 27.42 | 27.94 | 18,202,096 | +0.36(+1.29%) |
Nov 29, 2022 | 27.62 | 27.74 | 27.36 | 27.58 | 4,956,716 | +0.44(+1.63%) |
Nov 28, 2022 | 26.89 | 27.39 | 26.59 | 27.14 | 8,654,345 | -0.30(-1.09%) |
Nov 25, 2022 | 27.63 | 27.95 | 27.40 | 27.44 | 2,793,546 | -0.32(-1.14%) |
Nov 23, 2022 | 27.70 | 28.28 | 27.37 | 27.75 | 6,906,829 | -0.64(-2.24%) |
Nov 22, 2022 | 28.17 | 28.57 | 27.83 | 28.39 | 6,163,284 | +0.74(+2.68%) |
Nov 21, 2022 | 27.47 | 27.68 | 26.55 | 27.65 | 7,119,646 | -0.39(-1.41%) |
Nov 18, 2022 | 28.18 | 28.37 | 27.72 | 28.04 | 11,183,096 | -0.67(-2.35%) |
Nov 17, 2022 | 28.51 | 28.75 | 28.09 | 28.72 | 4,281,610 | -0.39(-1.32%) |
Nov 16, 2022 | 29.67 | 29.95 | 29.04 | 29.10 | 6,030,608 | -0.64(-2.14%) |
Nov 15, 2022 | 29.20 | 29.88 | 29.10 | 29.74 | 6,648,591 | +0.62(+2.12%) |
Nov 14, 2022 | 29.62 | 29.80 | 29.09 | 29.12 | 6,665,911 | -0.74(-2.48%) |
Nov 11, 2022 | 30.16 | 30.69 | 29.69 | 29.86 | 7,415,623 | +0.42(+1.44%) |
Nov 10, 2022 | 28.96 | 29.46 | 28.53 | 29.44 | 6,676,226 | +1.03(+3.63%) |
Nov 09, 2022 | 29.44 | 29.44 | 28.30 | 28.41 | 5,549,766 | -1.38(-4.62%) |
Nov 08, 2022 | 29.49 | 30.00 | 29.11 | 29.79 | 8,548,101 | +0.31(+1.05%) |
Nov 07, 2022 | 28.23 | 29.58 | 28.23 | 29.48 | 8,747,445 | +1.45(+5.19%) |
Nov 04, 2022 | 27.61 | 28.36 | 27.56 | 28.02 | 7,598,084 | +0.97(+3.59%) |
Nov 03, 2022 | 26.11 | 27.20 | 26.10 | 27.05 | 8,227,038 | +0.67(+2.54%) |
Nov 02, 2022 | 27.33 | 27.61 | 26.23 | 26.38 | 11,052,815 | -0.87(-3.19%) |
Nov 01, 2022 | 26.98 | 27.43 | 26.66 | 27.25 | 11,911,299 | +0.80(+3.04%) |
Oct 31, 2022 | 25.78 | 26.50 | 25.63 | 26.45 | 9,112,603 | +0.40(+1.54%) |
Oct 28, 2022 | 26.15 | 26.43 | 25.42 | 26.05 | 7,080,273 | +0.20(+0.78%) |
Oct 27, 2022 | 25.71 | 26.50 | 25.61 | 25.85 | 9,788,343 | +0.57(+2.27%) |
Oct 26, 2022 | 25.12 | 25.82 | 25.08 | 25.27 | 8,479,883 | +0.32(+1.26%) |
Oct 25, 2022 | 24.75 | 25.05 | 24.61 | 24.96 | 9,563,216 | -0.03(-0.11%) |
Oct 24, 2022 | 25.45 | 25.48 | 24.83 | 24.99 | 8,416,510 | -0.52(-2.02%) |
Oct 21, 2022 | 24.82 | 25.66 | 24.60 | 25.50 | 12,347,247 | +0.69(+2.77%) |
Oct 20, 2022 | 25.05 | 25.20 | 24.55 | 24.81 | 12,292,839 | +0.29(+1.17%) |
Oct 19, 2022 | 25.40 | 25.40 | 24.02 | 24.53 | 18,181,096 | +1.41(+6.08%) |
Oct 18, 2022 | 22.84 | 23.46 | 22.59 | 23.12 | 12,045,635 | +0.24(+1.04%) |
Oct 17, 2022 | 22.52 | 22.94 | 22.35 | 22.88 | 9,098,435 | +0.98(+4.45%) |
Oct 14, 2022 | 22.57 | 22.77 | 21.85 | 21.91 | 7,615,936 | -0.93(-4.06%) |
Oct 13, 2022 | 21.21 | 22.93 | 21.21 | 22.83 | 8,102,622 | +1.19(+5.48%) |
Oct 12, 2022 | 21.05 | 21.83 | 20.98 | 21.65 | 6,444,875 | +0.37(+1.75%) |
Oct 11, 2022 | 21.15 | 21.67 | 20.92 | 21.28 | 7,856,812 | -0.11(-0.54%) |
Oct 10, 2022 | 21.90 | 22.29 | 21.23 | 21.39 | 6,845,060 | -0.49(-2.23%) |
Oct 07, 2022 | 22.71 | 22.72 | 21.77 | 21.88 | 7,701,941 | -0.82(-3.62%) |
Oct 06, 2022 | 22.42 | 22.87 | 22.33 | 22.70 | 6,943,373 | +0.03(+0.13%) |
Oct 05, 2022 | 21.91 | 22.83 | 21.91 | 22.67 | 7,205,237 | +0.50(+2.24%) |
Oct 04, 2022 | 21.66 | 22.25 | 21.53 | 22.17 | 9,612,238 | +0.87(+4.08%) |