Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.51 | 27.56 | 27.31 | 27.33 | 2,327,434 | +0.05(+0.18%) |
Dec 29, 2022 | 27.20 | 27.34 | 27.19 | 27.28 | 1,893,280 | +0.30(+1.12%) |
Dec 28, 2022 | 27.21 | 27.26 | 26.98 | 26.98 | 3,359,572 | -0.55(-1.98%) |
Dec 27, 2022 | 27.38 | 27.58 | 27.29 | 27.53 | 3,258,469 | +0.75(+2.81%) |
Dec 23, 2022 | 26.75 | 26.79 | 26.66 | 26.77 | 1,523,679 | +0.17(+0.62%) |
Dec 22, 2022 | 26.84 | 26.86 | 26.54 | 26.61 | 6,126,650 | -0.43(-1.59%) |
Dec 21, 2022 | 27.03 | 27.14 | 26.98 | 27.04 | 9,735,185 | +0.01(+0.04%) |
Dec 20, 2022 | 27.02 | 27.16 | 27.00 | 27.03 | 2,256,066 | -0.29(-1.07%) |
Dec 19, 2022 | 27.48 | 27.52 | 27.28 | 27.32 | 5,462,799 | -0.41(-1.48%) |
Dec 16, 2022 | 27.76 | 27.81 | 27.65 | 27.73 | 3,373,043 | +0.01(+0.02%) |
Dec 15, 2022 | 27.93 | 28.01 | 27.62 | 27.72 | 8,064,455 | -0.25(-0.90%) |
Dec 14, 2022 | 27.96 | 28.06 | 27.81 | 27.98 | 3,830,727 | +0.20(+0.73%) |
Dec 13, 2022 | 28.03 | 28.09 | 27.74 | 27.77 | 3,592,980 | +0.04(+0.14%) |
Dec 12, 2022 | 27.84 | 27.84 | 27.61 | 27.73 | 2,854,777 | -0.13(-0.48%) |
Dec 09, 2022 | 28.24 | 28.25 | 27.86 | 27.87 | 11,834,621 | -0.15(-0.55%) |
Dec 08, 2022 | 28.09 | 28.17 | 27.98 | 28.02 | 4,247,158 | +0.11(+0.38%) |
Dec 07, 2022 | 27.88 | 27.98 | 27.78 | 27.92 | 6,873,630 | -0.05(-0.17%) |
Dec 06, 2022 | 27.94 | 28.02 | 27.84 | 27.97 | 3,977,373 | +0.30(+1.08%) |
Dec 05, 2022 | 27.83 | 27.92 | 27.62 | 27.67 | 8,644,536 | +0.16(+0.60%) |
Dec 02, 2022 | 27.00 | 27.60 | 26.96 | 27.50 | 8,504,944 | +0.32(+1.17%) |
Dec 01, 2022 | 27.32 | 27.37 | 27.10 | 27.18 | 4,402,469 | -0.14(-0.49%) |
Nov 30, 2022 | 27.09 | 27.34 | 26.98 | 27.32 | 7,065,009 | +0.70(+2.65%) |
Nov 29, 2022 | 26.40 | 26.62 | 26.35 | 26.61 | 6,015,192 | +1.25(+4.94%) |
Nov 28, 2022 | 25.47 | 25.60 | 25.36 | 25.36 | 6,004,278 | -0.30(-1.17%) |
Nov 25, 2022 | 25.77 | 25.83 | 25.66 | 25.66 | 3,491,311 | -0.30(-1.15%) |
Nov 23, 2022 | 25.91 | 26.05 | 25.86 | 25.96 | 3,468,716 | -0.05(-0.19%) |
Nov 22, 2022 | 25.97 | 26.07 | 25.94 | 26.01 | 2,310,663 | +0.16(+0.63%) |
Nov 21, 2022 | 25.83 | 25.90 | 25.74 | 25.84 | 3,737,097 | -0.41(-1.58%) |
Nov 18, 2022 | 26.24 | 26.31 | 26.19 | 26.26 | 3,674,813 | -0.08(-0.29%) |
Nov 17, 2022 | 26.03 | 26.37 | 26.02 | 26.34 | 3,455,088 | -0.14(-0.55%) |
Nov 16, 2022 | 26.61 | 26.61 | 26.45 | 26.48 | 4,671,242 | -0.66(-2.42%) |
Nov 15, 2022 | 27.15 | 27.19 | 26.99 | 27.14 | 7,989,535 | +0.69(+2.63%) |
Nov 14, 2022 | 26.48 | 26.56 | 26.28 | 26.44 | 4,548,482 | -0.01(-0.04%) |
Nov 11, 2022 | 26.40 | 26.62 | 26.40 | 26.45 | 6,971,505 | +0.48(+1.86%) |
Nov 10, 2022 | 25.62 | 25.98 | 25.50 | 25.97 | 8,590,384 | +0.98(+3.94%) |
Nov 09, 2022 | 25.20 | 25.26 | 24.98 | 24.98 | 4,009,455 | -0.53(-2.08%) |
Nov 08, 2022 | 25.40 | 25.62 | 25.34 | 25.52 | 2,035,763 | -0.15(-0.60%) |
Nov 07, 2022 | 25.77 | 25.81 | 25.60 | 25.67 | 3,982,766 | -0.55(-2.10%) |
Nov 04, 2022 | 26.04 | 26.24 | 25.70 | 26.22 | 28,625,356 | +1.70(+6.92%) |
Nov 03, 2022 | 24.26 | 24.58 | 24.25 | 24.52 | 2,737,303 | +0.11(+0.43%) |
Nov 02, 2022 | 24.55 | 24.38 | 24.42 | 6,895,253 | +0.21(+0.88%) | |
Nov 01, 2022 | 24.41 | 24.41 | 24.16 | 24.20 | 3,155,948 | +0.84(+3.59%) |
Oct 31, 2022 | 23.39 | 23.51 | 23.35 | 23.36 | 3,069,077 | -0.53(-2.22%) |
Oct 28, 2022 | 23.93 | 23.95 | 23.83 | 23.89 | 3,086,692 | -0.53(-2.17%) |
Oct 27, 2022 | 24.49 | 24.67 | 24.43 | 24.43 | 3,161,105 | -0.60(-2.39%) |
Oct 26, 2022 | 24.73 | 25.15 | 24.73 | 25.02 | 7,888,920 | +0.63(+2.57%) |
Oct 25, 2022 | 24.31 | 24.47 | 24.31 | 24.40 | 6,432,993 | +0.00(+0.00%) |
Oct 24, 2022 | 24.40 | 24.48 | 24.19 | 24.40 | 6,729,995 | -1.26(-4.92%) |
Oct 21, 2022 | 25.34 | 25.68 | 25.29 | 25.66 | 4,308,583 | +0.14(+0.57%) |
Oct 20, 2022 | 25.52 | 25.80 | 25.46 | 25.52 | 3,116,001 | +0.14(+0.53%) |
Oct 19, 2022 | 25.42 | 25.51 | 25.35 | 25.38 | 4,920,194 | -0.66(-2.52%) |
Oct 18, 2022 | 26.28 | 26.32 | 25.93 | 26.04 | 6,862,800 | -0.38(-1.42%) |
Oct 17, 2022 | 26.41 | 26.50 | 26.34 | 26.41 | 2,782,022 | +0.38(+1.44%) |
Oct 14, 2022 | 26.19 | 26.28 | 25.98 | 26.04 | 5,597,489 | +0.20(+0.78%) |
Oct 13, 2022 | 25.19 | 25.89 | 25.19 | 25.83 | 5,285,138 | +0.16(+0.64%) |
Oct 12, 2022 | 25.58 | 25.69 | 25.52 | 25.67 | 6,055,078 | +0.23(+0.91%) |
Oct 11, 2022 | 25.50 | 25.62 | 25.36 | 25.44 | 6,176,840 | -0.12(-0.45%) |
Oct 10, 2022 | 25.63 | 25.66 | 25.48 | 25.55 | 4,359,804 | -0.99(-3.74%) |
Oct 07, 2022 | 26.76 | 26.83 | 26.52 | 26.55 | 4,341,603 | -0.53(-1.96%) |
Oct 06, 2022 | 27.17 | 27.24 | 27.07 | 27.08 | 1,462,204 | -0.20(-0.74%) |
Oct 05, 2022 | 27.31 | 27.38 | 27.14 | 27.28 | 3,558,787 | +0.18(+0.68%) |
Oct 04, 2022 | 26.64 | 27.16 | 26.61 | 27.10 | 11,615,654 | +0.86(+3.27%) |