Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.07 | 26.54 | 25.70 | 25.99 | 3,142,686 | -0.39(-1.49%) |
Dec 29, 2022 | 26.28 | 26.77 | 26.05 | 26.38 | 3,037,157 | +0.23(+0.87%) |
Dec 28, 2022 | 28.53 | 28.53 | 25.43 | 26.16 | 8,543,151 | -2.76(-9.56%) |
Dec 27, 2022 | 29.33 | 29.72 | 28.85 | 28.92 | 2,382,654 | -0.04(-0.14%) |
Dec 23, 2022 | 28.63 | 29.05 | 28.16 | 28.96 | 2,060,755 | +0.42(+1.48%) |
Dec 22, 2022 | 28.53 | 29.22 | 27.75 | 28.54 | 3,180,163 | +0.15(+0.52%) |
Dec 21, 2022 | 28.23 | 28.58 | 27.50 | 28.39 | 3,523,175 | +0.26(+0.91%) |
Dec 20, 2022 | 28.25 | 28.93 | 28.02 | 28.13 | 2,849,170 | +0.01(+0.04%) |
Dec 19, 2022 | 28.32 | 28.66 | 27.42 | 28.12 | 2,944,488 | +0.10(+0.35%) |
Dec 16, 2022 | 28.07 | 28.81 | 27.53 | 28.03 | 4,421,812 | -0.66(-2.30%) |
Dec 15, 2022 | 28.04 | 28.96 | 27.74 | 28.69 | 3,256,603 | +0.74(+2.64%) |
Dec 14, 2022 | 27.91 | 28.23 | 27.09 | 27.95 | 2,899,712 | -0.06(-0.21%) |
Dec 13, 2022 | 28.04 | 28.61 | 27.40 | 28.01 | 3,353,241 | +0.61(+2.23%) |
Dec 12, 2022 | 27.64 | 27.64 | 26.65 | 27.40 | 3,030,243 | -0.22(-0.78%) |
Dec 09, 2022 | 28.23 | 28.85 | 27.41 | 27.61 | 2,691,945 | -0.72(-2.53%) |
Dec 08, 2022 | 29.54 | 29.95 | 28.10 | 28.33 | 2,824,965 | -0.57(-1.97%) |
Dec 07, 2022 | 29.17 | 29.36 | 28.41 | 28.90 | 2,336,111 | -0.51(-1.74%) |
Dec 06, 2022 | 29.09 | 29.83 | 28.87 | 29.41 | 2,894,839 | +0.32(+1.12%) |
Dec 05, 2022 | 31.18 | 31.57 | 28.90 | 29.09 | 3,801,648 | -1.99(-6.39%) |
Dec 02, 2022 | 30.49 | 31.71 | 30.47 | 31.08 | 3,185,806 | +0.30(+0.96%) |
Dec 01, 2022 | 31.43 | 31.64 | 30.39 | 30.78 | 2,684,986 | -0.64(-2.04%) |
Nov 30, 2022 | 31.95 | 32.35 | 30.79 | 31.42 | 4,408,909 | -0.02(-0.06%) |
Nov 29, 2022 | 29.30 | 31.44 | 29.30 | 31.44 | 4,637,083 | +2.55(+8.82%) |
Nov 28, 2022 | 28.99 | 30.03 | 28.68 | 28.89 | 2,502,004 | -0.82(-2.75%) |
Nov 25, 2022 | 29.02 | 30.50 | 29.02 | 29.71 | 2,135,562 | +0.41(+1.41%) |
Nov 23, 2022 | 29.23 | 30.05 | 28.66 | 29.30 | 3,331,718 | +0.16(+0.54%) |
Nov 22, 2022 | 27.96 | 29.45 | 27.70 | 29.14 | 4,169,784 | +1.84(+6.74%) |
Nov 21, 2022 | 26.53 | 27.36 | 25.79 | 27.30 | 4,402,877 | +0.49(+1.83%) |
Nov 18, 2022 | 27.27 | 27.35 | 26.06 | 26.81 | 5,198,273 | -0.73(-2.64%) |
Nov 17, 2022 | 27.36 | 27.58 | 26.31 | 27.53 | 5,193,270 | -0.46(-1.65%) |
Nov 16, 2022 | 28.05 | 28.73 | 27.40 | 28.00 | 3,794,698 | -0.72(-2.50%) |
Nov 15, 2022 | 27.88 | 28.75 | 26.96 | 28.71 | 4,726,476 | +1.21(+4.40%) |
Nov 14, 2022 | 27.00 | 28.85 | 26.97 | 27.50 | 5,090,173 | +0.70(+2.61%) |
Nov 11, 2022 | 27.88 | 28.33 | 26.28 | 26.81 | 5,218,587 | -0.46(-1.70%) |
Nov 10, 2022 | 27.19 | 27.33 | 26.03 | 27.27 | 3,831,093 | +1.29(+4.96%) |
Nov 09, 2022 | 28.33 | 28.65 | 25.75 | 25.98 | 7,546,269 | -3.15(-10.81%) |
Nov 08, 2022 | 28.93 | 29.41 | 28.01 | 29.13 | 4,887,036 | -0.39(-1.33%) |
Nov 07, 2022 | 28.07 | 29.57 | 27.13 | 29.52 | 11,138,697 | +2.97(+11.19%) |
Nov 04, 2022 | 24.32 | 27.02 | 24.16 | 26.55 | 11,728,969 | +3.10(+13.21%) |
Nov 03, 2022 | 25.00 | 27.18 | 23.02 | 23.45 | 20,218,930 | +0.61(+2.67%) |
Nov 02, 2022 | 23.81 | 22.84 | 4,080,398 | -0.77(-3.25%) | ||
Nov 01, 2022 | 24.03 | 24.04 | 23.36 | 23.61 | 3,585,371 | +0.10(+0.42%) |
Oct 31, 2022 | 23.37 | 24.57 | 23.11 | 23.51 | 4,039,232 | -0.05(-0.21%) |
Oct 28, 2022 | 23.90 | 24.15 | 22.77 | 23.56 | 6,221,344 | -0.56(-2.32%) |
Oct 27, 2022 | 23.35 | 24.73 | 22.68 | 24.12 | 5,263,716 | +0.94(+4.07%) |
Oct 26, 2022 | 23.71 | 24.16 | 23.16 | 23.18 | 3,537,431 | -0.49(-2.08%) |
Oct 25, 2022 | 23.22 | 24.34 | 23.01 | 23.67 | 5,422,812 | +0.32(+1.39%) |
Oct 24, 2022 | 23.12 | 23.53 | 22.10 | 23.34 | 4,831,652 | -0.14(-0.59%) |
Oct 21, 2022 | 22.83 | 23.70 | 22.46 | 23.48 | 4,163,394 | +0.79(+3.47%) |
Oct 20, 2022 | 24.04 | 24.38 | 22.55 | 22.69 | 6,435,392 | -1.22(-5.10%) |
Oct 19, 2022 | 26.25 | 26.61 | 23.81 | 23.91 | 7,060,393 | -2.22(-8.51%) |
Oct 18, 2022 | 26.78 | 26.93 | 25.54 | 26.14 | 5,267,634 | -0.28(-1.04%) |
Oct 17, 2022 | 25.65 | 27.28 | 25.38 | 26.41 | 5,325,399 | +0.97(+3.83%) |
Oct 14, 2022 | 26.07 | 26.12 | 24.95 | 25.44 | 3,678,205 | -0.83(-3.15%) |
Oct 13, 2022 | 26.06 | 27.10 | 25.43 | 26.27 | 4,123,326 | +0.02(+0.08%) |
Oct 12, 2022 | 25.73 | 26.63 | 24.33 | 26.25 | 6,550,266 | +0.26(+0.98%) |
Oct 11, 2022 | 26.08 | 26.89 | 25.44 | 25.99 | 4,824,921 | -0.70(-2.62%) |
Oct 10, 2022 | 26.44 | 27.87 | 26.23 | 26.69 | 3,398,369 | +0.25(+0.93%) |
Oct 07, 2022 | 27.10 | 27.16 | 25.94 | 26.44 | 5,477,559 | -0.76(-2.78%) |
Oct 06, 2022 | 26.92 | 28.27 | 26.83 | 27.20 | 6,368,123 | -0.11(-0.40%) |
Oct 05, 2022 | 25.74 | 27.50 | 25.65 | 27.31 | 5,471,260 | +1.52(+5.91%) |
Oct 04, 2022 | 26.55 | 27.00 | 25.03 | 25.78 | 7,244,619 | -0.09(-0.34%) |