Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.84 | 27.92 | 27.68 | 27.90 | 152,545 | -0.08(-0.29%) |
Dec 29, 2022 | 27.74 | 28.07 | 27.74 | 27.98 | 38,356 | +0.35(+1.27%) |
Dec 28, 2022 | 28.09 | 28.17 | 27.63 | 27.63 | 39,499 | -0.51(-1.81%) |
Dec 27, 2022 | 28.09 | 28.20 | 28.03 | 28.14 | 19,039 | +0.04(+0.15%) |
Dec 23, 2022 | 27.79 | 28.10 | 27.79 | 28.10 | 57,455 | +0.24(+0.85%) |
Dec 22, 2022 | 28.06 | 28.06 | 27.50 | 27.86 | 59,219 | -0.39(-1.38%) |
Dec 21, 2022 | 28.08 | 28.33 | 28.06 | 28.25 | 78,553 | +0.44(+1.60%) |
Dec 20, 2022 | 27.61 | 27.92 | 27.61 | 27.81 | 18,648 | +0.13(+0.46%) |
Dec 19, 2022 | 27.88 | 28.00 | 27.55 | 27.68 | 61,700 | -0.29(-1.04%) |
Dec 16, 2022 | 27.86 | 28.01 | 27.66 | 27.97 | 98,755 | -0.27(-0.94%) |
Dec 15, 2022 | 28.45 | 28.45 | 28.12 | 28.23 | 241,944 | -0.50(-1.72%) |
Dec 14, 2022 | 28.95 | 29.11 | 28.63 | 28.73 | 25,956 | -0.20(-0.69%) |
Dec 13, 2022 | 29.54 | 29.54 | 28.84 | 28.93 | 25,575 | +0.11(+0.38%) |
Dec 12, 2022 | 28.39 | 28.83 | 28.39 | 28.82 | 26,412 | +0.41(+1.44%) |
Dec 09, 2022 | 28.71 | 28.71 | 28.39 | 28.41 | 38,770 | -0.26(-0.91%) |
Dec 08, 2022 | 28.83 | 28.88 | 28.57 | 28.67 | 44,140 | +0.09(+0.31%) |
Dec 07, 2022 | 28.60 | 28.79 | 28.55 | 28.58 | 47,492 | -0.02(-0.07%) |
Dec 06, 2022 | 28.96 | 28.96 | 28.48 | 28.60 | 78,533 | -0.35(-1.21%) |
Dec 05, 2022 | 29.73 | 29.73 | 28.86 | 28.95 | 23,642 | -0.86(-2.88%) |
Dec 02, 2022 | 29.61 | 29.90 | 29.54 | 29.81 | 28,641 | -0.11(-0.37%) |
Dec 01, 2022 | 30.06 | 30.06 | 29.81 | 29.92 | 51,245 | +0.11(+0.37%) |
Nov 30, 2022 | 29.12 | 29.81 | 28.84 | 29.81 | 28,758 | +0.76(+2.62%) |
Nov 29, 2022 | 29.15 | 29.25 | 29.01 | 29.05 | 33,009 | +0.09(+0.31%) |
Nov 28, 2022 | 29.18 | 29.35 | 28.91 | 28.96 | 40,269 | -0.55(-1.86%) |
Nov 25, 2022 | 29.57 | 29.64 | 29.51 | 29.51 | 14,605 | -0.01(-0.03%) |
Nov 23, 2022 | 29.45 | 29.63 | 29.36 | 29.52 | 51,067 | +0.00(+0.00%) |
Nov 22, 2022 | 29.13 | 29.56 | 29.13 | 29.52 | 141,194 | +0.58(+2.00%) |
Nov 21, 2022 | 28.98 | 29.02 | 28.63 | 28.94 | 15,798 | -0.26(-0.89%) |
Nov 18, 2022 | 29.06 | 29.27 | 28.93 | 29.20 | 43,435 | +0.04(+0.14%) |
Nov 17, 2022 | 28.92 | 29.18 | 28.80 | 29.16 | 19,048 | -0.25(-0.85%) |
Nov 16, 2022 | 29.82 | 29.82 | 29.39 | 29.41 | 92,663 | -0.58(-1.93%) |
Nov 15, 2022 | 30.07 | 30.07 | 29.87 | 29.99 | 15,868 | +0.36(+1.21%) |
Nov 14, 2022 | 30.00 | 30.05 | 29.60 | 29.63 | 16,433 | -0.32(-1.07%) |
Nov 11, 2022 | 29.65 | 30.07 | 29.65 | 29.95 | 8,866 | +0.47(+1.59%) |
Nov 10, 2022 | 28.98 | 29.49 | 28.84 | 29.48 | 39,252 | +1.60(+5.74%) |
Nov 09, 2022 | 28.55 | 28.55 | 27.86 | 27.88 | 13,768 | -0.97(-3.36%) |
Nov 08, 2022 | 28.74 | 29.09 | 28.55 | 28.85 | 42,899 | +0.21(+0.73%) |
Nov 07, 2022 | 28.35 | 28.64 | 28.32 | 28.64 | 20,440 | +0.35(+1.24%) |
Nov 04, 2022 | 28.54 | 28.54 | 27.82 | 28.29 | 53,401 | +0.24(+0.86%) |
Nov 03, 2022 | 27.68 | 28.23 | 27.68 | 28.05 | 500,938 | +0.03(+0.11%) |
Nov 02, 2022 | 28.89 | 28.95 | 28.02 | 28.02 | 12,835 | -1.00(-3.43%) |
Nov 01, 2022 | 29.36 | 29.36 | 28.90 | 29.02 | 31,763 | +0.06(+0.19%) |
Oct 31, 2022 | 28.91 | 29.10 | 28.87 | 28.96 | 20,033 | +0.04(+0.14%) |
Oct 28, 2022 | 28.62 | 28.96 | 28.48 | 28.92 | 60,712 | +0.25(+0.87%) |
Oct 27, 2022 | 28.80 | 29.02 | 28.62 | 28.67 | 45,920 | +0.10(+0.35%) |
Oct 26, 2022 | 28.46 | 29.01 | 28.44 | 28.57 | 51,712 | +0.08(+0.28%) |
Oct 25, 2022 | 27.95 | 28.51 | 27.95 | 28.49 | 122,041 | +0.58(+2.08%) |
Oct 24, 2022 | 27.85 | 28.00 | 27.62 | 27.91 | 20,776 | +0.13(+0.47%) |
Oct 21, 2022 | 27.14 | 27.81 | 27.08 | 27.78 | 29,771 | +0.57(+2.10%) |
Oct 20, 2022 | 27.30 | 27.75 | 27.13 | 27.21 | 29,191 | -0.11(-0.40%) |
Oct 19, 2022 | 27.35 | 27.53 | 27.15 | 27.32 | 38,355 | -0.17(-0.62%) |
Oct 18, 2022 | 27.67 | 27.87 | 27.31 | 27.49 | 32,752 | +0.34(+1.25%) |
Oct 17, 2022 | 26.97 | 27.27 | 26.97 | 27.15 | 34,086 | +0.68(+2.57%) |
Oct 14, 2022 | 27.52 | 27.52 | 26.42 | 26.47 | 264,407 | -0.97(-3.53%) |
Oct 13, 2022 | 26.26 | 27.55 | 26.15 | 27.44 | 78,868 | +0.62(+2.31%) |
Oct 12, 2022 | 26.80 | 26.91 | 26.60 | 26.82 | 34,580 | -0.02(-0.07%) |
Oct 11, 2022 | 26.76 | 27.22 | 26.58 | 26.84 | 64,439 | -0.25(-0.92%) |
Oct 10, 2022 | 27.52 | 27.54 | 26.96 | 27.09 | 23,190 | -0.34(-1.24%) |
Oct 07, 2022 | 27.93 | 27.93 | 27.31 | 27.43 | 67,557 | -0.76(-2.70%) |
Oct 06, 2022 | 28.15 | 28.39 | 28.07 | 28.19 | 289,354 | -0.04(-0.14%) |
Oct 05, 2022 | 27.95 | 28.40 | 27.72 | 28.23 | 43,789 | -0.03(-0.11%) |
Oct 04, 2022 | 27.56 | 28.27 | 27.56 | 28.26 | 101,700 | +1.28(+4.74%) |