Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.76 | 31.84 | 31.50 | 31.62 | 216,980 | -0.35(-1.09%) |
Dec 29, 2022 | 31.77 | 32.05 | 31.77 | 31.96 | 80,331 | +0.50(+1.59%) |
Dec 28, 2022 | 31.87 | 31.88 | 31.40 | 31.46 | 112,377 | -0.35(-1.11%) |
Dec 27, 2022 | 31.68 | 31.87 | 31.66 | 31.82 | 78,787 | +0.25(+0.78%) |
Dec 23, 2022 | 31.45 | 31.66 | 31.42 | 31.57 | 151,190 | -0.07(-0.21%) |
Dec 22, 2022 | 31.78 | 31.78 | 31.29 | 31.64 | 38,604 | -0.22(-0.71%) |
Dec 21, 2022 | 31.56 | 31.94 | 31.56 | 31.86 | 74,969 | +0.35(+1.12%) |
Dec 20, 2022 | 31.39 | 31.62 | 31.36 | 31.51 | 170,467 | -0.02(-0.06%) |
Dec 19, 2022 | 31.68 | 31.70 | 31.46 | 31.53 | 70,321 | -0.11(-0.34%) |
Dec 16, 2022 | 31.65 | 31.82 | 31.56 | 31.64 | 48,066 | -0.22(-0.71%) |
Dec 15, 2022 | 32.32 | 32.32 | 31.81 | 31.86 | 62,368 | -0.95(-2.89%) |
Dec 14, 2022 | 32.83 | 33.07 | 32.59 | 32.81 | 40,686 | +0.06(+0.18%) |
Dec 13, 2022 | 33.19 | 33.27 | 32.62 | 32.75 | 39,600 | +0.37(+1.15%) |
Dec 12, 2022 | 32.24 | 32.43 | 32.14 | 32.38 | 30,214 | +0.03(+0.09%) |
Dec 09, 2022 | 32.56 | 32.58 | 32.27 | 32.35 | 66,372 | -0.07(-0.21%) |
Dec 08, 2022 | 32.16 | 32.45 | 32.15 | 32.42 | 81,322 | +0.22(+0.70%) |
Dec 07, 2022 | 32.19 | 32.30 | 32.16 | 32.19 | 47,734 | -0.18(-0.54%) |
Dec 06, 2022 | 32.41 | 32.46 | 32.13 | 32.37 | 37,851 | -0.12(-0.36%) |
Dec 05, 2022 | 32.74 | 32.74 | 32.38 | 32.49 | 36,631 | -0.38(-1.16%) |
Dec 02, 2022 | 32.61 | 32.94 | 32.59 | 32.87 | 50,225 | -0.00(-0.01%) |
Dec 01, 2022 | 32.89 | 32.98 | 32.70 | 32.87 | 45,010 | +0.35(+1.07%) |
Nov 30, 2022 | 32.14 | 32.60 | 31.90 | 32.53 | 52,258 | +0.78(+2.46%) |
Nov 29, 2022 | 31.77 | 31.89 | 31.64 | 31.74 | 61,962 | +0.22(+0.70%) |
Nov 28, 2022 | 31.67 | 31.89 | 31.51 | 31.52 | 45,647 | -0.37(-1.16%) |
Nov 25, 2022 | 31.87 | 31.94 | 31.81 | 31.90 | 8,303 | +0.11(+0.35%) |
Nov 23, 2022 | 31.46 | 31.82 | 31.46 | 31.78 | 29,814 | +0.29(+0.93%) |
Nov 22, 2022 | 31.31 | 31.52 | 31.23 | 31.49 | 41,597 | +0.24(+0.78%) |
Nov 21, 2022 | 31.21 | 31.26 | 31.09 | 31.25 | 49,906 | -0.13(-0.40%) |
Nov 18, 2022 | 31.53 | 31.53 | 31.27 | 31.37 | 51,218 | -0.03(-0.09%) |
Nov 17, 2022 | 30.90 | 31.45 | 30.90 | 31.40 | 69,204 | +0.00(+0.00%) |
Nov 16, 2022 | 31.55 | 31.55 | 31.28 | 31.40 | 44,647 | -0.10(-0.31%) |
Nov 15, 2022 | 31.90 | 31.90 | 31.28 | 31.50 | 31,166 | +0.38(+1.22%) |
Nov 14, 2022 | 31.16 | 31.35 | 31.08 | 31.12 | 41,302 | -0.13(-0.42%) |
Nov 11, 2022 | 30.90 | 31.28 | 30.80 | 31.25 | 28,445 | +0.71(+2.32%) |
Nov 10, 2022 | 30.21 | 30.57 | 30.05 | 30.54 | 47,468 | +1.42(+4.87%) |
Nov 09, 2022 | 29.34 | 29.54 | 29.07 | 29.13 | 2,054,677 | -0.37(-1.26%) |
Nov 08, 2022 | 29.39 | 29.64 | 29.25 | 29.50 | 78,851 | +0.34(+1.17%) |
Nov 07, 2022 | 29.14 | 29.19 | 28.99 | 29.15 | 41,207 | +0.14(+0.47%) |
Nov 04, 2022 | 28.76 | 29.08 | 28.62 | 29.02 | 76,440 | +1.09(+3.92%) |
Nov 03, 2022 | 27.69 | 28.06 | 27.69 | 27.92 | 168,358 | -0.22(-0.76%) |
Nov 02, 2022 | 28.52 | 28.06 | 28.14 | 132,023 | -0.33(-1.17%) | |
Nov 01, 2022 | 28.72 | 28.72 | 28.30 | 28.47 | 231,122 | +0.29(+1.03%) |
Oct 31, 2022 | 28.11 | 28.21 | 28.05 | 28.18 | 57,393 | -0.15(-0.54%) |
Oct 28, 2022 | 28.02 | 28.37 | 28.02 | 28.33 | 60,646 | +0.13(+0.45%) |
Oct 27, 2022 | 28.34 | 28.55 | 28.17 | 28.21 | 65,415 | -0.21(-0.72%) |
Oct 26, 2022 | 28.18 | 28.67 | 28.18 | 28.41 | 81,005 | +0.24(+0.86%) |
Oct 25, 2022 | 27.69 | 28.26 | 27.69 | 28.17 | 80,558 | +0.55(+1.99%) |
Oct 24, 2022 | 27.50 | 27.72 | 27.30 | 27.62 | 69,797 | -0.24(-0.88%) |
Oct 21, 2022 | 27.17 | 27.86 | 27.17 | 27.86 | 107,406 | +0.50(+1.82%) |
Oct 20, 2022 | 27.32 | 27.78 | 27.27 | 27.37 | 49,871 | +0.12(+0.43%) |
Oct 19, 2022 | 27.43 | 27.55 | 27.17 | 27.25 | 56,342 | -0.50(-1.80%) |
Oct 18, 2022 | 28.02 | 28.02 | 27.58 | 27.75 | 68,837 | +0.16(+0.57%) |
Oct 17, 2022 | 27.40 | 27.75 | 27.40 | 27.59 | 75,879 | +0.81(+3.03%) |
Oct 14, 2022 | 27.52 | 27.56 | 26.75 | 26.78 | 54,169 | -0.60(-2.18%) |
Oct 13, 2022 | 26.22 | 27.47 | 26.04 | 27.38 | 76,011 | +0.52(+1.93%) |
Oct 12, 2022 | 26.87 | 27.02 | 26.80 | 26.86 | 62,533 | -0.08(-0.30%) |
Oct 11, 2022 | 27.01 | 27.40 | 26.83 | 26.94 | 91,291 | -0.41(-1.49%) |
Oct 10, 2022 | 27.51 | 27.51 | 27.10 | 27.35 | 83,288 | -0.20(-0.71%) |
Oct 07, 2022 | 27.82 | 27.82 | 27.41 | 27.54 | 385,850 | -0.65(-2.29%) |
Oct 06, 2022 | 28.25 | 28.32 | 28.12 | 28.19 | 32,577 | -0.46(-1.60%) |
Oct 05, 2022 | 28.44 | 28.81 | 28.27 | 28.65 | 297,152 | -0.20(-0.68%) |
Oct 04, 2022 | 28.49 | 28.95 | 28.45 | 28.84 | 85,753 | +1.15(+4.17%) |