Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.53 | 30.80 | 30.38 | 30.65 | 476,214 | +0.03(+0.09%) |
Dec 29, 2022 | 30.34 | 30.76 | 30.33 | 30.63 | 371,834 | +0.33(+1.07%) |
Dec 28, 2022 | 30.74 | 31.05 | 30.17 | 30.30 | 635,621 | -0.60(-1.96%) |
Dec 27, 2022 | 30.58 | 30.92 | 30.47 | 30.91 | 413,449 | +0.34(+1.12%) |
Dec 23, 2022 | 29.93 | 30.65 | 29.93 | 30.56 | 507,740 | +0.70(+2.33%) |
Dec 22, 2022 | 30.46 | 30.46 | 29.44 | 29.87 | 478,481 | -0.70(-2.30%) |
Dec 21, 2022 | 30.21 | 30.59 | 30.06 | 30.57 | 543,633 | +0.69(+2.30%) |
Dec 20, 2022 | 29.33 | 29.98 | 29.32 | 29.89 | 851,950 | +0.54(+1.85%) |
Dec 19, 2022 | 29.74 | 29.88 | 29.20 | 29.34 | 604,263 | -0.21(-0.70%) |
Dec 16, 2022 | 29.69 | 29.69 | 29.14 | 29.55 | 833,690 | -0.52(-1.74%) |
Dec 15, 2022 | 30.64 | 30.74 | 29.88 | 30.08 | 1,195,162 | -0.95(-3.06%) |
Dec 14, 2022 | 31.38 | 31.48 | 30.74 | 31.02 | 791,705 | -0.26(-0.84%) |
Dec 13, 2022 | 31.38 | 31.65 | 31.19 | 31.29 | 658,638 | +0.48(+1.54%) |
Dec 12, 2022 | 30.19 | 30.86 | 30.04 | 30.81 | 949,997 | +0.68(+2.26%) |
Dec 09, 2022 | 30.59 | 30.70 | 30.12 | 30.13 | 936,215 | -0.72(-2.33%) |
Dec 08, 2022 | 31.21 | 31.30 | 30.59 | 30.85 | 495,264 | +0.06(+0.20%) |
Dec 07, 2022 | 30.94 | 31.13 | 30.67 | 30.79 | 832,755 | -0.04(-0.12%) |
Dec 06, 2022 | 31.42 | 31.69 | 30.71 | 30.82 | 667,951 | -0.74(-2.36%) |
Dec 05, 2022 | 32.52 | 32.67 | 31.46 | 31.57 | 987,749 | -0.69(-2.14%) |
Dec 02, 2022 | 32.57 | 32.72 | 32.18 | 32.26 | 607,773 | -0.54(-1.64%) |
Dec 01, 2022 | 32.94 | 33.14 | 32.73 | 32.79 | 659,527 | +0.06(+0.19%) |
Nov 30, 2022 | 32.18 | 32.85 | 31.98 | 32.73 | 1,263,497 | +0.83(+2.62%) |
Nov 29, 2022 | 31.74 | 31.99 | 31.55 | 31.90 | 585,672 | +0.30(+0.94%) |
Nov 28, 2022 | 31.48 | 31.88 | 31.24 | 31.60 | 663,459 | -0.16(-0.51%) |
Nov 25, 2022 | 31.81 | 32.17 | 31.76 | 31.76 | 238,863 | +0.05(+0.17%) |
Nov 23, 2022 | 31.54 | 31.80 | 31.42 | 31.71 | 557,270 | +0.04(+0.13%) |
Nov 22, 2022 | 31.52 | 31.83 | 31.35 | 31.67 | 686,925 | +0.63(+2.04%) |
Nov 21, 2022 | 31.06 | 31.12 | 30.53 | 31.03 | 890,381 | -0.34(-1.08%) |
Nov 18, 2022 | 30.99 | 31.44 | 30.82 | 31.37 | 1,119,558 | +0.06(+0.20%) |
Nov 17, 2022 | 31.19 | 31.42 | 30.92 | 31.31 | 546,251 | -0.20(-0.62%) |
Nov 16, 2022 | 31.35 | 31.67 | 31.26 | 31.51 | 661,138 | +0.13(+0.43%) |
Nov 15, 2022 | 31.34 | 31.60 | 31.14 | 31.37 | 689,027 | +0.30(+0.98%) |
Nov 14, 2022 | 31.17 | 31.42 | 30.98 | 31.07 | 702,232 | -0.20(-0.63%) |
Nov 11, 2022 | 31.10 | 31.52 | 31.03 | 31.27 | 572,417 | +0.57(+1.86%) |
Nov 10, 2022 | 30.11 | 30.73 | 30.03 | 30.69 | 618,957 | +1.24(+4.21%) |
Nov 09, 2022 | 30.22 | 30.47 | 29.43 | 29.46 | 709,907 | -0.96(-3.17%) |
Nov 08, 2022 | 30.41 | 30.54 | 30.05 | 30.42 | 534,958 | +0.07(+0.24%) |
Nov 07, 2022 | 30.45 | 30.50 | 29.94 | 30.35 | 763,312 | -0.04(-0.15%) |
Nov 04, 2022 | 30.28 | 31.27 | 29.85 | 30.39 | 1,024,919 | +1.03(+3.49%) |
Nov 03, 2022 | 29.03 | 29.54 | 28.71 | 29.37 | 639,777 | +0.16(+0.55%) |
Nov 02, 2022 | 29.16 | 29.21 | 759,051 | +0.05(+0.18%) | ||
Nov 01, 2022 | 29.84 | 29.97 | 29.05 | 29.15 | 950,375 | -0.29(-0.97%) |
Oct 31, 2022 | 28.88 | 29.50 | 28.73 | 29.44 | 773,645 | +0.38(+1.32%) |
Oct 28, 2022 | 29.36 | 29.47 | 28.75 | 29.05 | 811,924 | -0.30(-1.03%) |
Oct 27, 2022 | 29.29 | 29.66 | 29.18 | 29.36 | 745,395 | +0.37(+1.29%) |
Oct 26, 2022 | 28.67 | 29.21 | 28.63 | 28.98 | 844,224 | +0.33(+1.15%) |
Oct 25, 2022 | 28.31 | 28.65 | 28.22 | 28.65 | 872,106 | +0.33(+1.17%) |
Oct 24, 2022 | 28.75 | 28.79 | 28.30 | 28.32 | 634,251 | -0.39(-1.37%) |
Oct 21, 2022 | 28.22 | 28.87 | 28.03 | 28.72 | 776,594 | +0.59(+2.11%) |
Oct 20, 2022 | 28.45 | 28.74 | 27.97 | 28.12 | 590,141 | -0.14(-0.50%) |
Oct 19, 2022 | 27.94 | 28.38 | 27.89 | 28.27 | 550,905 | +0.25(+0.89%) |
Oct 18, 2022 | 28.13 | 28.31 | 27.59 | 28.02 | 601,560 | +0.13(+0.48%) |
Oct 17, 2022 | 27.54 | 28.16 | 27.41 | 27.88 | 894,522 | +0.89(+3.31%) |
Oct 14, 2022 | 27.73 | 27.96 | 26.96 | 26.99 | 951,596 | -0.91(-3.27%) |
Oct 13, 2022 | 26.41 | 27.98 | 26.25 | 27.90 | 893,296 | +1.13(+4.24%) |
Oct 12, 2022 | 26.95 | 27.01 | 26.67 | 26.77 | 910,734 | -0.38(-1.40%) |
Oct 11, 2022 | 27.15 | 27.56 | 26.95 | 27.15 | 903,261 | -0.24(-0.87%) |
Oct 10, 2022 | 28.20 | 28.40 | 27.20 | 27.39 | 605,470 | -0.70(-2.49%) |
Oct 07, 2022 | 27.99 | 28.61 | 27.88 | 28.09 | 980,211 | +0.10(+0.35%) |
Oct 06, 2022 | 28.70 | 28.79 | 27.87 | 27.99 | 753,328 | -0.97(-3.33%) |
Oct 05, 2022 | 28.90 | 29.15 | 28.27 | 28.96 | 1,016,886 | -0.19(-0.67%) |
Oct 04, 2022 | 28.94 | 29.23 | 28.84 | 29.15 | 1,067,912 | +0.64(+2.24%) |