Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.11 | 31.27 | 30.87 | 31.27 | 3,695 | -0.12(-0.37%) |
Dec 29, 2022 | 31.08 | 31.47 | 31.08 | 31.38 | 312,526 | +0.60(+1.95%) |
Dec 28, 2022 | 31.10 | 31.10 | 30.78 | 30.78 | 12,496 | -0.27(-0.86%) |
Dec 27, 2022 | 31.20 | 31.23 | 31.03 | 31.05 | 31,936 | -0.15(-0.49%) |
Dec 23, 2022 | 31.26 | 31.32 | 31.19 | 31.20 | 51,829 | -0.24(-0.75%) |
Dec 22, 2022 | 31.30 | 31.44 | 31.30 | 31.44 | 102,499 | -0.10(-0.33%) |
Dec 21, 2022 | 31.44 | 31.54 | 31.44 | 31.54 | 621 | +0.37(+1.17%) |
Dec 20, 2022 | 31.11 | 31.18 | 31.11 | 31.18 | 1,420 | +0.14(+0.44%) |
Dec 19, 2022 | 31.04 | 31.04 | 31.04 | 31.04 | 2 | -0.32(-1.01%) |
Dec 16, 2022 | 31.34 | 31.36 | 31.33 | 31.36 | 630 | -0.31(-0.98%) |
Dec 15, 2022 | 31.87 | 31.87 | 31.67 | 31.67 | 506 | -0.93(-2.84%) |
Dec 14, 2022 | 32.72 | 32.84 | 32.52 | 32.59 | 6,778 | +0.00(+0.00%) |
Dec 13, 2022 | 32.60 | 32.60 | 32.43 | 32.59 | 433 | +0.42(+1.31%) |
Dec 12, 2022 | 31.90 | 32.17 | 31.90 | 32.17 | 1,006 | +0.36(+1.14%) |
Dec 09, 2022 | 32.15 | 32.15 | 31.81 | 31.81 | 402 | -0.38(-1.18%) |
Dec 08, 2022 | 32.19 | 32.19 | 32.12 | 32.19 | 1,184 | +0.26(+0.83%) |
Dec 07, 2022 | 31.92 | 31.98 | 31.92 | 31.92 | 1,778 | +0.25(+0.80%) |
Dec 06, 2022 | 31.64 | 31.67 | 31.64 | 31.67 | 402 | -0.52(-1.63%) |
Dec 05, 2022 | 32.50 | 32.58 | 32.19 | 32.19 | 1,741 | -0.76(-2.31%) |
Dec 02, 2022 | 32.83 | 32.96 | 32.82 | 32.96 | 1,011 | +0.14(+0.42%) |
Dec 01, 2022 | 32.72 | 32.82 | 32.72 | 32.82 | 1,473 | +0.31(+0.96%) |
Nov 30, 2022 | 31.80 | 32.51 | 31.77 | 32.51 | 2,496 | +0.97(+3.07%) |
Nov 29, 2022 | 31.54 | 31.54 | 31.54 | 31.54 | 2 | -0.20(-0.63%) |
Nov 28, 2022 | 32.07 | 32.07 | 31.74 | 31.74 | 301 | -0.20(-0.63%) |
Nov 25, 2022 | 31.94 | 31.94 | 31.94 | 31.94 | 100 | +0.13(+0.41%) |
Nov 23, 2022 | 31.76 | 31.87 | 31.76 | 31.81 | 1,386 | +0.23(+0.72%) |
Nov 22, 2022 | 31.52 | 31.58 | 31.50 | 31.58 | 1,759 | +0.25(+0.78%) |
Nov 21, 2022 | 31.12 | 31.42 | 29.93 | 31.34 | 4,806 | -0.18(-0.59%) |
Nov 18, 2022 | 31.46 | 31.65 | 31.42 | 31.52 | 994 | +0.31(+0.99%) |
Nov 17, 2022 | 31.00 | 31.22 | 31.00 | 31.21 | 1,206 | -0.31(-0.99%) |
Nov 16, 2022 | 31.81 | 31.81 | 31.53 | 31.53 | 7,938 | -0.32(-1.00%) |
Nov 15, 2022 | 32.09 | 32.09 | 31.72 | 31.85 | 1,842 | +0.28(+0.89%) |
Nov 14, 2022 | 31.78 | 31.97 | 31.55 | 31.56 | 913 | -0.29(-0.92%) |
Nov 11, 2022 | 31.72 | 31.86 | 31.62 | 31.86 | 1,471 | +0.14(+0.43%) |
Nov 10, 2022 | 31.20 | 31.73 | 31.20 | 31.72 | 1,716 | +1.49(+4.94%) |
Nov 09, 2022 | 30.46 | 30.46 | 30.23 | 30.23 | 627 | -0.23(-0.75%) |
Nov 08, 2022 | 30.29 | 30.65 | 30.29 | 30.45 | 815 | +0.06(+0.19%) |
Nov 07, 2022 | 30.05 | 30.49 | 30.05 | 30.40 | 20,353 | +0.32(+1.06%) |
Nov 04, 2022 | 29.80 | 30.08 | 29.68 | 30.08 | 2,020 | +0.37(+1.23%) |
Nov 03, 2022 | 29.77 | 29.78 | 29.71 | 29.71 | 333 | -0.21(-0.69%) |
Nov 02, 2022 | 30.48 | 30.74 | 29.92 | 29.92 | 967 | -0.55(-1.81%) |
Nov 01, 2022 | 30.55 | 30.55 | 30.46 | 30.47 | 1,996 | -0.02(-0.06%) |
Oct 31, 2022 | 30.61 | 30.62 | 30.49 | 30.49 | 1,071 | -0.12(-0.38%) |
Oct 28, 2022 | 29.98 | 30.60 | 29.97 | 30.60 | 2,317 | +0.62(+2.07%) |
Oct 27, 2022 | 30.22 | 30.23 | 29.98 | 29.98 | 1,008 | -0.41(-1.34%) |
Oct 26, 2022 | 30.13 | 30.68 | 30.12 | 30.39 | 1,334 | +0.56(+1.88%) |
Oct 25, 2022 | 29.51 | 29.90 | 29.50 | 29.83 | 3,151 | +0.47(+1.60%) |
Oct 24, 2022 | 28.91 | 29.41 | 28.91 | 29.36 | 1,365 | +0.28(+0.97%) |
Oct 21, 2022 | 28.43 | 29.18 | 28.43 | 29.08 | 804 | +0.66(+2.32%) |
Oct 20, 2022 | 28.68 | 28.91 | 28.42 | 28.42 | 1,035 | -0.24(-0.84%) |
Oct 19, 2022 | 28.90 | 28.90 | 28.63 | 28.66 | 1,110 | -0.55(-1.88%) |
Oct 18, 2022 | 29.56 | 29.64 | 29.21 | 29.21 | 1,366 | +0.11(+0.38%) |
Oct 17, 2022 | 29.03 | 29.13 | 29.03 | 29.10 | 860 | +0.68(+2.38%) |
Oct 14, 2022 | 29.25 | 29.25 | 28.42 | 28.42 | 1,659 | -0.57(-1.96%) |
Oct 13, 2022 | 27.85 | 29.04 | 27.85 | 28.99 | 1,739 | +0.54(+1.91%) |
Oct 12, 2022 | 28.40 | 28.47 | 28.40 | 28.45 | 401 | -0.04(-0.14%) |
Oct 11, 2022 | 28.26 | 28.50 | 28.26 | 28.49 | 824 | +0.03(+0.10%) |
Oct 10, 2022 | 28.53 | 28.60 | 28.36 | 28.46 | 1,509 | -0.45(-1.57%) |
Oct 07, 2022 | 29.26 | 29.27 | 28.85 | 28.91 | 402 | -0.73(-2.45%) |
Oct 06, 2022 | 29.79 | 29.79 | 29.58 | 29.64 | 838 | -0.18(-0.61%) |
Oct 05, 2022 | 29.37 | 29.96 | 29.37 | 29.82 | 2,012 | +0.13(+0.44%) |
Oct 04, 2022 | 29.35 | 29.70 | 29.34 | 29.69 | 2,506 | +0.85(+2.95%) |