Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.07 | 27.29 | 27.07 | 27.21 | 31,183 | +0.17(+0.63%) |
Dec 29, 2022 | 27.13 | 27.17 | 27.00 | 27.04 | 21,925 | -0.19(-0.70%) |
Dec 28, 2022 | 27.51 | 27.51 | 27.05 | 27.23 | 36,028 | -0.67(-2.40%) |
Dec 27, 2022 | 27.50 | 27.90 | 27.46 | 27.90 | 10,854 | +0.43(+1.57%) |
Dec 23, 2022 | 27.23 | 27.48 | 27.19 | 27.47 | 14,039 | +0.39(+1.43%) |
Dec 22, 2022 | 27.26 | 27.43 | 27.05 | 27.08 | 30,092 | -0.28(-1.02%) |
Dec 21, 2022 | 27.35 | 27.46 | 27.25 | 27.36 | 20,427 | +0.16(+0.58%) |
Dec 20, 2022 | 26.88 | 27.30 | 26.88 | 27.20 | 41,511 | +0.27(+1.01%) |
Dec 19, 2022 | 26.77 | 27.11 | 26.77 | 26.93 | 23,896 | +0.11(+0.39%) |
Dec 16, 2022 | 26.61 | 26.92 | 26.61 | 26.82 | 16,797 | -0.09(-0.32%) |
Dec 15, 2022 | 26.66 | 26.93 | 26.66 | 26.91 | 48,475 | +0.34(+1.28%) |
Dec 14, 2022 | 26.97 | 26.97 | 26.51 | 26.57 | 16,846 | -0.16(-0.59%) |
Dec 13, 2022 | 26.41 | 27.03 | 26.41 | 26.73 | 23,642 | -0.08(-0.30%) |
Dec 12, 2022 | 26.65 | 26.93 | 26.58 | 26.81 | 36,317 | +0.11(+0.41%) |
Dec 09, 2022 | 27.00 | 27.00 | 26.63 | 26.70 | 41,928 | -0.30(-1.11%) |
Dec 08, 2022 | 27.75 | 27.75 | 27.00 | 27.00 | 35,376 | -0.55(-1.98%) |
Dec 07, 2022 | 27.25 | 28.00 | 27.25 | 27.55 | 61,491 | +0.07(+0.24%) |
Dec 06, 2022 | 27.40 | 27.55 | 27.00 | 27.48 | 33,935 | +0.15(+0.55%) |
Dec 05, 2022 | 27.93 | 28.10 | 27.26 | 27.33 | 28,190 | -0.54(-1.94%) |
Dec 02, 2022 | 27.88 | 27.96 | 27.84 | 27.87 | 43,827 | +0.12(+0.43%) |
Dec 01, 2022 | 27.83 | 28.05 | 27.53 | 27.75 | 52,982 | -0.05(-0.18%) |
Nov 30, 2022 | 28.23 | 28.23 | 27.80 | 27.80 | 20,794 | -0.32(-1.14%) |
Nov 29, 2022 | 28.04 | 28.23 | 28.04 | 28.12 | 156,558 | +0.44(+1.59%) |
Nov 28, 2022 | 27.72 | 27.94 | 27.67 | 27.68 | 22,186 | -0.33(-1.18%) |
Nov 25, 2022 | 28.04 | 28.12 | 28.01 | 28.01 | 2,270 | +0.05(+0.18%) |
Nov 23, 2022 | 28.11 | 28.11 | 27.88 | 27.96 | 15,685 | -0.10(-0.36%) |
Nov 22, 2022 | 27.94 | 28.30 | 27.94 | 28.06 | 23,350 | +0.33(+1.21%) |
Nov 21, 2022 | 27.66 | 27.89 | 27.41 | 27.73 | 42,306 | -0.15(-0.56%) |
Nov 18, 2022 | 28.08 | 28.08 | 27.75 | 27.88 | 18,593 | -0.20(-0.71%) |
Nov 17, 2022 | 28.02 | 28.14 | 27.82 | 28.08 | 42,357 | +0.08(+0.29%) |
Nov 16, 2022 | 28.39 | 28.39 | 27.96 | 28.00 | 63,219 | -0.25(-0.88%) |
Nov 15, 2022 | 27.93 | 28.31 | 27.73 | 28.25 | 34,577 | +0.26(+0.93%) |
Nov 14, 2022 | 27.72 | 28.35 | 27.72 | 27.99 | 17,857 | -0.04(-0.15%) |
Nov 11, 2022 | 28.10 | 28.45 | 27.94 | 28.03 | 17,195 | +0.02(+0.08%) |
Nov 10, 2022 | 29.14 | 29.14 | 28.01 | 28.01 | 46,257 | -0.33(-1.16%) |
Nov 09, 2022 | 28.73 | 28.78 | 28.28 | 28.34 | 20,652 | -0.65(-2.24%) |
Nov 08, 2022 | 29.17 | 29.17 | 28.77 | 28.99 | 36,994 | -0.11(-0.38%) |
Nov 07, 2022 | 29.06 | 29.19 | 28.90 | 29.10 | 61,595 | +0.33(+1.15%) |
Nov 04, 2022 | 28.87 | 29.21 | 28.75 | 28.77 | 66,090 | +0.32(+1.12%) |
Nov 03, 2022 | 27.94 | 29.01 | 27.94 | 28.45 | 83,901 | +0.26(+0.91%) |
Nov 02, 2022 | 28.31 | 28.31 | 28.04 | 28.19 | 15,833 | -0.09(-0.31%) |
Nov 01, 2022 | 28.25 | 28.39 | 28.16 | 28.28 | 27,960 | +0.32(+1.14%) |
Oct 31, 2022 | 27.61 | 28.13 | 27.61 | 27.96 | 36,482 | +0.25(+0.90%) |
Oct 28, 2022 | 27.97 | 27.97 | 27.49 | 27.71 | 107,659 | -0.16(-0.57%) |
Oct 27, 2022 | 28.15 | 28.29 | 27.87 | 27.87 | 49,376 | +0.10(+0.36%) |
Oct 26, 2022 | 27.71 | 27.99 | 27.71 | 27.77 | 25,646 | +0.33(+1.20%) |
Oct 25, 2022 | 27.61 | 27.74 | 27.44 | 27.44 | 40,342 | -0.18(-0.65%) |
Oct 24, 2022 | 27.78 | 27.80 | 27.61 | 27.62 | 41,880 | -0.08(-0.29%) |
Oct 21, 2022 | 27.63 | 27.70 | 27.41 | 27.70 | 8,534 | +0.28(+1.02%) |
Oct 20, 2022 | 27.57 | 27.66 | 27.30 | 27.42 | 17,713 | -0.06(-0.22%) |
Oct 19, 2022 | 27.36 | 27.57 | 27.36 | 27.48 | 13,729 | +0.07(+0.26%) |
Oct 18, 2022 | 27.68 | 27.68 | 27.20 | 27.41 | 43,655 | -0.04(-0.15%) |
Oct 17, 2022 | 27.80 | 27.81 | 27.27 | 27.45 | 209,364 | -0.04(-0.15%) |
Oct 14, 2022 | 27.72 | 27.72 | 27.14 | 27.49 | 757,926 | -0.23(-0.83%) |
Oct 13, 2022 | 27.93 | 28.07 | 27.71 | 27.72 | 32,854 | +0.07(+0.25%) |
Oct 12, 2022 | 28.25 | 28.25 | 27.32 | 27.65 | 29,253 | +0.13(+0.47%) |
Oct 11, 2022 | 27.69 | 27.94 | 27.33 | 27.52 | 42,391 | +0.09(+0.33%) |
Oct 10, 2022 | 27.52 | 27.66 | 27.34 | 27.43 | 16,034 | +0.22(+0.81%) |
Oct 07, 2022 | 26.91 | 27.34 | 26.91 | 27.21 | 15,102 | +0.21(+0.78%) |
Oct 06, 2022 | 26.61 | 27.09 | 26.61 | 27.00 | 15,250 | +0.48(+1.81%) |
Oct 05, 2022 | 26.43 | 26.77 | 26.43 | 26.52 | 3,859 | -0.06(-0.23%) |
Oct 04, 2022 | 26.68 | 26.68 | 26.43 | 26.58 | 9,756 | +0.35(+1.33%) |