Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.99 | 28.11 | 27.81 | 28.11 | 36,625 | +0.03(+0.10%) |
Dec 29, 2022 | 27.89 | 28.19 | 27.89 | 28.08 | 24,000 | +0.27(+0.98%) |
Dec 28, 2022 | 28.21 | 28.21 | 27.76 | 27.81 | 30,058 | -0.34(-1.20%) |
Dec 27, 2022 | 28.00 | 28.26 | 28.00 | 28.15 | 18,039 | +0.05(+0.19%) |
Dec 23, 2022 | 27.96 | 28.11 | 27.84 | 28.09 | 22,787 | +0.15(+0.52%) |
Dec 22, 2022 | 27.86 | 27.95 | 27.57 | 27.95 | 16,214 | -0.25(-0.90%) |
Dec 21, 2022 | 28.12 | 28.33 | 28.07 | 28.20 | 119,572 | +0.39(+1.41%) |
Dec 20, 2022 | 27.67 | 27.91 | 27.62 | 27.81 | 92,399 | +0.12(+0.42%) |
Dec 19, 2022 | 27.90 | 27.99 | 27.54 | 27.69 | 56,502 | -0.21(-0.76%) |
Dec 16, 2022 | 27.83 | 28.01 | 27.60 | 27.91 | 37,270 | -0.17(-0.61%) |
Dec 15, 2022 | 28.50 | 28.50 | 27.96 | 28.08 | 67,742 | -0.67(-2.35%) |
Dec 14, 2022 | 28.85 | 29.08 | 28.59 | 28.75 | 9,376 | -0.12(-0.42%) |
Dec 13, 2022 | 29.29 | 29.31 | 28.71 | 28.87 | 38,169 | +0.14(+0.48%) |
Dec 12, 2022 | 28.41 | 28.76 | 28.38 | 28.74 | 17,855 | +0.41(+1.46%) |
Dec 09, 2022 | 28.45 | 28.57 | 28.32 | 28.32 | 13,297 | -0.20(-0.70%) |
Dec 08, 2022 | 28.49 | 28.63 | 28.43 | 28.52 | 22,132 | +0.13(+0.47%) |
Dec 07, 2022 | 28.38 | 28.49 | 28.32 | 28.39 | 21,045 | +0.01(+0.04%) |
Dec 06, 2022 | 28.78 | 28.78 | 28.26 | 28.38 | 25,884 | -0.34(-1.17%) |
Dec 05, 2022 | 28.98 | 28.98 | 28.60 | 28.71 | 30,240 | -0.39(-1.35%) |
Dec 02, 2022 | 28.70 | 29.14 | 28.70 | 29.11 | 20,428 | -0.01(-0.04%) |
Dec 01, 2022 | 29.31 | 29.31 | 28.88 | 29.12 | 29,167 | -0.04(-0.13%) |
Nov 30, 2022 | 28.66 | 29.16 | 28.43 | 29.16 | 27,600 | +0.51(+1.80%) |
Nov 29, 2022 | 28.57 | 28.67 | 28.51 | 28.64 | 20,209 | +0.11(+0.38%) |
Nov 28, 2022 | 28.84 | 28.84 | 28.52 | 28.53 | 12,414 | -0.41(-1.43%) |
Nov 25, 2022 | 28.90 | 29.02 | 28.90 | 28.95 | 5,040 | +0.06(+0.19%) |
Nov 23, 2022 | 28.76 | 28.96 | 28.76 | 28.89 | 29,196 | +0.06(+0.22%) |
Nov 22, 2022 | 28.65 | 28.84 | 28.63 | 28.83 | 23,830 | +0.32(+1.13%) |
Nov 21, 2022 | 28.49 | 28.57 | 28.34 | 28.51 | 16,009 | +0.11(+0.38%) |
Nov 18, 2022 | 28.45 | 28.45 | 28.30 | 28.40 | 15,892 | +0.11(+0.38%) |
Nov 17, 2022 | 27.98 | 28.29 | 27.98 | 28.29 | 49,711 | +0.00(+0.00%) |
Nov 16, 2022 | 28.34 | 28.36 | 28.24 | 28.29 | 46,558 | -0.08(-0.27%) |
Nov 15, 2022 | 28.62 | 28.68 | 28.18 | 28.37 | 50,421 | +0.06(+0.21%) |
Nov 14, 2022 | 28.35 | 28.66 | 28.31 | 28.31 | 21,518 | -0.13(-0.45%) |
Nov 11, 2022 | 28.33 | 28.51 | 28.15 | 28.44 | 48,255 | +0.26(+0.92%) |
Nov 10, 2022 | 27.88 | 28.21 | 27.78 | 28.18 | 65,937 | +1.02(+3.77%) |
Nov 09, 2022 | 27.55 | 27.59 | 27.15 | 27.15 | 41,644 | -0.58(-2.08%) |
Nov 08, 2022 | 27.59 | 27.91 | 27.50 | 27.73 | 65,021 | +0.22(+0.81%) |
Nov 07, 2022 | 27.27 | 27.54 | 27.24 | 27.51 | 32,348 | +0.34(+1.27%) |
Nov 04, 2022 | 27.06 | 27.29 | 26.80 | 27.16 | 10,254 | +0.41(+1.54%) |
Nov 03, 2022 | 26.73 | 26.91 | 26.57 | 26.75 | 23,935 | -0.17(-0.62%) |
Nov 02, 2022 | 27.26 | 27.63 | 26.90 | 26.92 | 38,009 | -0.41(-1.49%) |
Nov 01, 2022 | 27.58 | 27.59 | 27.23 | 27.32 | 67,759 | -0.07(-0.25%) |
Oct 31, 2022 | 27.40 | 27.50 | 27.31 | 27.39 | 35,186 | -0.13(-0.46%) |
Oct 28, 2022 | 26.98 | 27.53 | 26.98 | 27.52 | 19,742 | +0.75(+2.78%) |
Oct 27, 2022 | 26.95 | 27.06 | 26.77 | 26.77 | 26,160 | +0.08(+0.30%) |
Oct 26, 2022 | 26.64 | 26.97 | 26.64 | 26.69 | 18,896 | +0.03(+0.11%) |
Oct 25, 2022 | 26.31 | 26.69 | 26.31 | 26.66 | 30,601 | +0.33(+1.26%) |
Oct 24, 2022 | 26.16 | 26.38 | 26.09 | 26.33 | 17,357 | +0.32(+1.23%) |
Oct 21, 2022 | 25.41 | 26.01 | 25.41 | 26.01 | 11,287 | +0.57(+2.25%) |
Oct 20, 2022 | 25.51 | 25.77 | 25.39 | 25.44 | 21,473 | -0.05(-0.19%) |
Oct 19, 2022 | 25.49 | 25.68 | 25.45 | 25.49 | 19,455 | -0.07(-0.27%) |
Oct 18, 2022 | 25.70 | 25.78 | 25.36 | 25.56 | 19,098 | +0.29(+1.15%) |
Oct 17, 2022 | 25.38 | 25.38 | 25.18 | 25.27 | 42,234 | +0.41(+1.64%) |
Oct 14, 2022 | 25.29 | 25.29 | 24.84 | 24.86 | 14,359 | -0.33(-1.31%) |
Oct 13, 2022 | 24.29 | 25.28 | 24.29 | 25.19 | 11,386 | +0.73(+2.97%) |
Oct 12, 2022 | 24.55 | 24.61 | 24.46 | 24.46 | 13,146 | -0.02(-0.08%) |
Oct 11, 2022 | 24.35 | 24.75 | 24.35 | 24.48 | 21,970 | +0.01(+0.04%) |
Oct 10, 2022 | 24.65 | 24.65 | 24.32 | 24.47 | 39,756 | -0.02(-0.08%) |
Oct 07, 2022 | 24.80 | 24.80 | 24.43 | 24.49 | 27,442 | -0.59(-2.36%) |
Oct 06, 2022 | 25.27 | 25.30 | 25.02 | 25.08 | 15,029 | -0.29(-1.15%) |
Oct 05, 2022 | 25.12 | 25.50 | 25.09 | 25.37 | 12,876 | -0.06(-0.23%) |
Oct 04, 2022 | 25.14 | 25.43 | 25.14 | 25.43 | 32,131 | +0.69(+2.78%) |