Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.47 | 29.61 | 29.19 | 29.27 | 785,540 | -0.41(-1.38%) |
Dec 29, 2022 | 29.58 | 29.74 | 29.52 | 29.68 | 811,957 | +0.49(+1.67%) |
Dec 28, 2022 | 29.53 | 29.55 | 29.15 | 29.20 | 1,136,146 | -0.41(-1.38%) |
Dec 27, 2022 | 29.45 | 29.72 | 29.41 | 29.61 | 1,180,552 | +0.42(+1.43%) |
Dec 23, 2022 | 29.20 | 29.30 | 29.06 | 29.19 | 969,937 | -0.01(-0.03%) |
Dec 22, 2022 | 29.41 | 29.42 | 28.97 | 29.20 | 1,402,774 | -0.30(-1.02%) |
Dec 21, 2022 | 29.18 | 29.50 | 29.13 | 29.50 | 724,109 | +0.26(+0.90%) |
Dec 20, 2022 | 29.12 | 29.34 | 29.12 | 29.24 | 818,650 | +0.06(+0.20%) |
Dec 19, 2022 | 29.38 | 29.38 | 29.16 | 29.18 | 1,710,088 | +0.05(+0.17%) |
Dec 16, 2022 | 29.18 | 29.32 | 29.10 | 29.13 | 1,265,257 | +0.08(+0.27%) |
Dec 15, 2022 | 29.51 | 29.59 | 29.05 | 29.05 | 1,384,816 | -0.73(-2.45%) |
Dec 14, 2022 | 29.74 | 29.92 | 29.56 | 29.78 | 983,967 | -0.04(-0.13%) |
Dec 13, 2022 | 30.15 | 30.26 | 29.73 | 29.82 | 1,505,720 | +0.24(+0.83%) |
Dec 12, 2022 | 29.57 | 29.64 | 29.38 | 29.57 | 1,280,373 | -0.16(-0.55%) |
Dec 09, 2022 | 29.98 | 30.04 | 29.74 | 29.74 | 809,257 | -0.22(-0.73%) |
Dec 08, 2022 | 29.87 | 30.05 | 29.79 | 29.96 | 1,004,510 | +0.33(+1.13%) |
Dec 07, 2022 | 29.57 | 29.69 | 29.49 | 29.62 | 1,095,962 | -0.06(-0.19%) |
Dec 06, 2022 | 29.83 | 29.87 | 29.61 | 29.68 | 855,603 | -0.06(-0.19%) |
Dec 05, 2022 | 30.10 | 30.12 | 29.68 | 29.74 | 845,113 | -0.37(-1.24%) |
Dec 02, 2022 | 29.68 | 30.20 | 29.68 | 30.11 | 894,500 | +0.11(+0.35%) |
Dec 01, 2022 | 30.15 | 30.21 | 29.90 | 30.01 | 806,464 | -0.19(-0.63%) |
Nov 30, 2022 | 29.86 | 30.25 | 29.73 | 30.20 | 1,608,958 | +0.97(+3.31%) |
Nov 29, 2022 | 29.20 | 29.37 | 29.18 | 29.23 | 939,280 | +0.63(+2.21%) |
Nov 28, 2022 | 28.62 | 28.93 | 28.60 | 28.60 | 730,366 | -0.15(-0.53%) |
Nov 25, 2022 | 28.81 | 28.83 | 28.70 | 28.75 | 327,011 | -0.06(-0.20%) |
Nov 23, 2022 | 28.61 | 28.86 | 28.61 | 28.81 | 1,523,893 | +0.24(+0.84%) |
Nov 22, 2022 | 28.44 | 28.61 | 28.43 | 28.57 | 1,491,552 | +0.01(+0.03%) |
Nov 21, 2022 | 28.55 | 28.65 | 28.46 | 28.56 | 947,407 | -0.38(-1.32%) |
Nov 18, 2022 | 29.01 | 29.02 | 28.80 | 28.94 | 2,045,119 | -0.15(-0.53%) |
Nov 17, 2022 | 28.48 | 29.11 | 28.48 | 29.10 | 1,147,653 | +0.10(+0.33%) |
Nov 16, 2022 | 29.24 | 29.26 | 28.99 | 29.00 | 2,135,020 | -0.53(-1.78%) |
Nov 15, 2022 | 29.70 | 29.76 | 29.29 | 29.53 | 1,365,751 | +0.72(+2.49%) |
Nov 14, 2022 | 28.85 | 29.03 | 28.75 | 28.81 | 928,602 | -0.22(-0.76%) |
Nov 11, 2022 | 28.76 | 29.08 | 28.76 | 29.03 | 1,134,501 | +0.76(+2.67%) |
Nov 10, 2022 | 28.02 | 28.31 | 27.94 | 28.27 | 2,270,018 | +0.98(+3.58%) |
Nov 09, 2022 | 27.57 | 27.67 | 27.24 | 27.30 | 1,119,648 | -0.51(-1.82%) |
Nov 08, 2022 | 27.60 | 27.91 | 27.53 | 27.80 | 2,279,223 | +0.24(+0.87%) |
Nov 07, 2022 | 27.73 | 27.77 | 27.45 | 27.57 | 1,679,806 | +0.09(+0.31%) |
Nov 04, 2022 | 27.44 | 27.53 | 27.14 | 27.48 | 1,732,883 | +0.98(+3.68%) |
Nov 03, 2022 | 26.15 | 26.55 | 26.15 | 26.50 | 1,452,576 | +0.11(+0.40%) |
Nov 02, 2022 | 26.69 | 26.36 | 26.40 | 2,294,624 | -0.16(-0.61%) | |
Nov 01, 2022 | 26.74 | 26.79 | 26.47 | 26.56 | 1,705,564 | +0.45(+1.72%) |
Oct 31, 2022 | 25.83 | 26.14 | 25.83 | 26.11 | 4,208,386 | +0.03(+0.11%) |
Oct 28, 2022 | 25.92 | 26.10 | 25.81 | 26.08 | 975,924 | -0.12(-0.47%) |
Oct 27, 2022 | 26.25 | 26.48 | 26.19 | 26.21 | 1,241,486 | -0.20(-0.76%) |
Oct 26, 2022 | 26.08 | 26.64 | 26.08 | 26.41 | 1,135,242 | +0.42(+1.62%) |
Oct 25, 2022 | 25.79 | 26.02 | 25.79 | 25.99 | 1,862,179 | +0.26(+1.00%) |
Oct 24, 2022 | 25.77 | 25.80 | 25.42 | 25.73 | 2,593,393 | -1.01(-3.79%) |
Oct 21, 2022 | 26.25 | 26.77 | 26.18 | 26.74 | 3,098,306 | +0.40(+1.53%) |
Oct 20, 2022 | 26.35 | 26.75 | 26.30 | 26.34 | 15,787,615 | +0.14(+0.55%) |
Oct 19, 2022 | 26.33 | 26.44 | 26.12 | 26.20 | 954,136 | -0.51(-1.90%) |
Oct 18, 2022 | 26.98 | 27.01 | 26.51 | 26.70 | 1,324,741 | +0.01(+0.04%) |
Oct 17, 2022 | 26.49 | 26.79 | 26.49 | 26.69 | 1,322,970 | +0.71(+2.72%) |
Oct 14, 2022 | 26.53 | 26.55 | 25.97 | 25.99 | 1,000,232 | -0.40(-1.52%) |
Oct 13, 2022 | 25.65 | 26.49 | 25.57 | 26.39 | 1,271,230 | +0.13(+0.51%) |
Oct 12, 2022 | 26.22 | 26.38 | 26.16 | 26.25 | 1,613,612 | +0.07(+0.26%) |
Oct 11, 2022 | 26.31 | 26.50 | 26.12 | 26.19 | 1,924,067 | -0.44(-1.65%) |
Oct 10, 2022 | 26.81 | 26.81 | 26.52 | 26.63 | 1,045,787 | -0.33(-1.21%) |
Oct 07, 2022 | 27.30 | 27.33 | 26.92 | 26.95 | 1,624,475 | -0.62(-2.26%) |
Oct 06, 2022 | 27.62 | 27.79 | 27.55 | 27.57 | 1,064,319 | -0.17(-0.62%) |
Oct 05, 2022 | 27.64 | 27.85 | 27.46 | 27.75 | 957,688 | -0.04(-0.14%) |
Oct 04, 2022 | 27.47 | 27.84 | 27.47 | 27.79 | 1,151,411 | +0.85(+3.16%) |