Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.80 | 27.98 | 27.69 | 27.74 | 5,931,323 | -0.28(-0.99%) |
Dec 29, 2022 | 27.80 | 28.10 | 27.80 | 28.02 | 2,303,592 | +0.29(+1.03%) |
Dec 28, 2022 | 28.00 | 28.03 | 27.68 | 27.73 | 3,568,819 | -0.15(-0.55%) |
Dec 27, 2022 | 27.96 | 28.12 | 27.85 | 27.89 | 4,170,756 | -0.50(-1.75%) |
Dec 23, 2022 | 28.49 | 28.55 | 28.35 | 28.38 | 4,329,854 | -0.39(-1.36%) |
Dec 22, 2022 | 28.77 | 28.88 | 28.70 | 28.77 | 4,357,901 | +0.03(+0.10%) |
Dec 21, 2022 | 28.91 | 28.94 | 28.58 | 28.75 | 4,450,425 | +0.05(+0.17%) |
Dec 20, 2022 | 28.69 | 28.80 | 28.62 | 28.70 | 2,113,768 | -0.50(-1.70%) |
Dec 19, 2022 | 29.31 | 29.31 | 29.09 | 29.20 | 3,948,092 | -0.44(-1.50%) |
Dec 16, 2022 | 29.48 | 29.82 | 29.42 | 29.64 | 3,177,108 | -0.29(-0.96%) |
Dec 15, 2022 | 29.93 | 30.12 | 29.87 | 29.93 | 5,388,282 | +0.12(+0.42%) |
Dec 14, 2022 | 29.68 | 29.84 | 29.49 | 29.80 | 6,986,357 | +0.13(+0.45%) |
Dec 13, 2022 | 30.03 | 30.04 | 29.62 | 29.67 | 6,063,769 | +0.29(+0.97%) |
Dec 12, 2022 | 29.70 | 29.74 | 29.27 | 29.38 | 4,674,721 | +0.10(+0.33%) |
Dec 09, 2022 | 29.70 | 29.74 | 29.29 | 29.29 | 7,287,250 | -0.70(-2.32%) |
Dec 08, 2022 | 29.89 | 30.07 | 29.83 | 29.98 | 5,827,160 | -0.10(-0.35%) |
Dec 07, 2022 | 29.83 | 30.15 | 29.79 | 30.09 | 6,167,314 | +0.61(+2.07%) |
Dec 06, 2022 | 29.37 | 29.58 | 29.29 | 29.48 | 4,740,618 | +0.32(+1.11%) |
Dec 05, 2022 | 29.21 | 29.23 | 28.97 | 29.15 | 4,384,481 | -0.38(-1.29%) |
Dec 02, 2022 | 29.10 | 29.54 | 28.90 | 29.54 | 5,823,911 | +0.31(+1.08%) |
Dec 01, 2022 | 28.59 | 29.23 | 28.56 | 29.22 | 8,818,462 | +0.83(+2.92%) |
Nov 30, 2022 | 28.11 | 28.41 | 28.05 | 28.39 | 7,554,886 | +0.19(+0.67%) |
Nov 29, 2022 | 28.24 | 28.43 | 28.18 | 28.20 | 5,632,955 | -0.30(-1.07%) |
Nov 28, 2022 | 28.61 | 28.66 | 28.37 | 28.50 | 6,161,790 | +0.08(+0.27%) |
Nov 25, 2022 | 28.34 | 28.44 | 28.31 | 28.43 | 4,459,011 | -0.06(-0.20%) |
Nov 23, 2022 | 28.22 | 28.50 | 28.20 | 28.49 | 6,902,137 | +0.42(+1.49%) |
Nov 22, 2022 | 27.86 | 28.11 | 27.84 | 28.07 | 12,869,739 | +0.35(+1.27%) |
Nov 21, 2022 | 27.88 | 27.92 | 27.64 | 27.72 | 8,181,350 | +0.09(+0.31%) |
Nov 18, 2022 | 27.83 | 27.92 | 27.59 | 27.63 | 6,177,807 | -0.15(-0.55%) |
Nov 17, 2022 | 27.76 | 27.84 | 27.64 | 27.78 | 5,753,499 | -0.28(-0.98%) |
Nov 16, 2022 | 27.71 | 28.07 | 27.64 | 28.06 | 6,626,531 | +0.55(+2.01%) |
Nov 15, 2022 | 27.26 | 27.51 | 27.22 | 27.51 | 4,447,060 | +0.41(+1.51%) |
Nov 14, 2022 | 27.15 | 27.17 | 26.95 | 27.10 | 3,863,180 | -0.08(-0.28%) |
Nov 11, 2022 | 27.08 | 27.29 | 27.04 | 27.17 | 2,005,191 | -0.08(-0.28%) |
Nov 10, 2022 | 26.85 | 27.30 | 26.82 | 27.25 | 7,032,566 | +0.99(+3.77%) |
Nov 09, 2022 | 26.08 | 26.37 | 26.04 | 26.26 | 8,839,287 | +0.08(+0.29%) |
Nov 08, 2022 | 26.06 | 26.34 | 26.05 | 26.18 | 5,067,053 | +0.28(+1.06%) |
Nov 07, 2022 | 26.28 | 26.30 | 25.90 | 25.91 | 2,750,227 | -0.25(-0.95%) |
Nov 04, 2022 | 26.37 | 26.50 | 26.14 | 26.16 | 4,094,370 | -0.39(-1.47%) |
Nov 03, 2022 | 26.36 | 26.67 | 26.33 | 26.55 | 23,786,508 | -0.13(-0.50%) |
Nov 02, 2022 | 26.80 | 26.56 | 26.68 | 6,951,961 | -0.10(-0.36%) | |
Nov 01, 2022 | 26.96 | 26.98 | 26.66 | 26.77 | 2,886,246 | +0.22(+0.82%) |
Oct 31, 2022 | 26.61 | 26.69 | 26.30 | 26.56 | 4,727,494 | -0.19(-0.71%) |
Oct 28, 2022 | 26.75 | 26.94 | 26.64 | 26.75 | 2,717,015 | -0.20(-0.74%) |
Oct 27, 2022 | 26.78 | 27.03 | 26.61 | 26.94 | 6,449,865 | +0.28(+1.03%) |
Oct 26, 2022 | 26.51 | 26.75 | 26.51 | 26.67 | 4,909,711 | +0.34(+1.30%) |
Oct 25, 2022 | 26.20 | 26.38 | 26.17 | 26.33 | 7,397,044 | +0.67(+2.63%) |
Oct 24, 2022 | 25.73 | 25.91 | 25.49 | 25.65 | 6,883,032 | -0.18(-0.70%) |
Oct 21, 2022 | 25.79 | 26.01 | 25.65 | 25.83 | 9,151,593 | -0.43(-1.63%) |
Oct 20, 2022 | 26.53 | 26.62 | 26.22 | 26.26 | 4,401,784 | -0.40(-1.49%) |
Oct 19, 2022 | 26.85 | 26.90 | 26.63 | 26.66 | 4,220,233 | -0.49(-1.82%) |
Oct 18, 2022 | 27.06 | 27.17 | 26.76 | 27.15 | 4,410,458 | +0.10(+0.39%) |
Oct 17, 2022 | 27.36 | 27.48 | 27.03 | 27.05 | 5,348,151 | -0.13(-0.49%) |
Oct 14, 2022 | 27.59 | 27.59 | 27.10 | 27.18 | 3,061,700 | -0.19(-0.69%) |
Oct 13, 2022 | 27.10 | 27.62 | 27.09 | 27.37 | 4,174,257 | -0.24(-0.86%) |
Oct 12, 2022 | 27.33 | 27.65 | 27.31 | 27.61 | 6,421,136 | +0.11(+0.41%) |
Oct 11, 2022 | 27.47 | 27.76 | 27.28 | 27.49 | 10,071,942 | +0.12(+0.45%) |
Oct 10, 2022 | 27.63 | 27.67 | 27.21 | 27.37 | 1,543,201 | -0.40(-1.44%) |
Oct 07, 2022 | 27.70 | 27.93 | 27.63 | 27.77 | 3,640,217 | -0.26(-0.91%) |
Oct 06, 2022 | 28.17 | 28.23 | 27.90 | 28.03 | 6,549,912 | -0.11(-0.40%) |
Oct 05, 2022 | 28.23 | 28.24 | 27.94 | 28.14 | 4,754,840 | -0.30(-1.07%) |
Oct 04, 2022 | 28.60 | 28.74 | 28.40 | 28.44 | 7,840,059 | -0.07(-0.23%) |