Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.30 | 31.45 | 31.17 | 31.22 | 148,017 | +0.03(+0.10%) |
Dec 29, 2022 | 31.11 | 31.19 | 31.02 | 31.19 | 187,397 | +0.36(+1.17%) |
Dec 28, 2022 | 31.07 | 31.12 | 30.80 | 30.83 | 225,465 | -0.51(-1.63%) |
Dec 27, 2022 | 31.20 | 31.37 | 31.18 | 31.34 | 67,319 | +0.95(+3.13%) |
Dec 23, 2022 | 30.45 | 30.45 | 30.34 | 30.39 | 22,014 | +0.07(+0.23%) |
Dec 22, 2022 | 30.61 | 30.61 | 30.25 | 30.32 | 185,354 | -0.41(-1.33%) |
Dec 21, 2022 | 30.75 | 30.84 | 30.67 | 30.73 | 200,140 | -0.07(-0.23%) |
Dec 20, 2022 | 30.66 | 30.85 | 30.66 | 30.80 | 499,065 | -0.24(-0.77%) |
Dec 19, 2022 | 31.33 | 31.33 | 30.96 | 31.04 | 132,815 | -0.53(-1.68%) |
Dec 16, 2022 | 31.56 | 31.69 | 31.51 | 31.57 | 883,929 | -0.05(-0.16%) |
Dec 15, 2022 | 31.90 | 31.95 | 31.50 | 31.62 | 59,434 | -0.21(-0.66%) |
Dec 14, 2022 | 31.87 | 31.95 | 31.65 | 31.83 | 102,207 | +0.11(+0.35%) |
Dec 13, 2022 | 32.11 | 32.14 | 31.70 | 31.72 | 163,658 | -0.75(-2.31%) |
Dec 12, 2022 | 32.53 | 32.53 | 32.30 | 32.47 | 130,397 | -0.10(-0.31%) |
Dec 09, 2022 | 32.96 | 32.96 | 32.55 | 32.57 | 358,484 | -0.11(-0.34%) |
Dec 08, 2022 | 32.88 | 32.98 | 32.37 | 32.68 | 5,812,817 | -0.05(-0.15%) |
Dec 07, 2022 | 32.71 | 32.77 | 32.57 | 32.73 | 45,352 | -0.09(-0.27%) |
Dec 06, 2022 | 32.80 | 32.82 | 32.60 | 32.82 | 404,365 | +0.35(+1.08%) |
Dec 05, 2022 | 32.68 | 32.68 | 32.40 | 32.47 | 87,081 | +0.17(+0.53%) |
Dec 02, 2022 | 31.63 | 32.37 | 31.63 | 32.30 | 70,364 | +0.39(+1.22%) |
Dec 01, 2022 | 32.07 | 32.10 | 31.89 | 31.91 | 89,097 | -0.22(-0.68%) |
Nov 30, 2022 | 31.87 | 32.13 | 31.72 | 32.13 | 153,997 | +0.74(+2.36%) |
Nov 29, 2022 | 31.01 | 31.39 | 30.98 | 31.39 | 313,576 | +1.39(+4.63%) |
Nov 28, 2022 | 29.98 | 30.22 | 29.95 | 30.00 | 68,434 | -0.21(-0.70%) |
Nov 25, 2022 | 30.28 | 30.35 | 30.21 | 30.21 | 16,346 | -0.38(-1.24%) |
Nov 23, 2022 | 30.52 | 30.62 | 30.49 | 30.59 | 57,324 | +0.00(+0.00%) |
Nov 22, 2022 | 30.56 | 30.69 | 30.56 | 30.59 | 75,767 | +0.08(+0.26%) |
Nov 21, 2022 | 30.50 | 30.53 | 30.37 | 30.51 | 40,601 | -0.42(-1.35%) |
Nov 18, 2022 | 30.94 | 30.96 | 30.84 | 30.93 | 40,054 | -0.08(-0.27%) |
Nov 17, 2022 | 30.72 | 31.03 | 30.67 | 31.01 | 61,674 | -0.19(-0.61%) |
Nov 16, 2022 | 31.33 | 31.37 | 31.14 | 31.20 | 73,762 | -0.68(-2.13%) |
Nov 15, 2022 | 31.85 | 31.96 | 31.73 | 31.88 | 85,436 | +0.77(+2.48%) |
Nov 14, 2022 | 31.17 | 31.22 | 30.97 | 31.11 | 34,598 | -0.12(-0.38%) |
Nov 11, 2022 | 31.11 | 31.37 | 31.11 | 31.23 | 116,077 | +0.60(+1.96%) |
Nov 10, 2022 | 30.35 | 30.66 | 30.22 | 30.63 | 41,354 | +1.11(+3.76%) |
Nov 09, 2022 | 29.83 | 29.88 | 29.52 | 29.52 | 56,248 | -0.64(-2.12%) |
Nov 08, 2022 | 30.10 | 30.25 | 29.99 | 30.16 | 50,372 | -0.16(-0.53%) |
Nov 07, 2022 | 30.43 | 30.50 | 30.24 | 30.32 | 66,129 | -0.55(-1.78%) |
Nov 04, 2022 | 30.62 | 30.94 | 30.47 | 30.87 | 138,333 | +1.83(+6.30%) |
Nov 03, 2022 | 28.71 | 29.08 | 28.71 | 29.04 | 56,323 | +0.19(+0.66%) |
Nov 02, 2022 | 29.00 | 28.81 | 28.85 | 32,094 | +0.20(+0.70%) | |
Nov 01, 2022 | 28.76 | 28.88 | 28.60 | 28.65 | 49,020 | +0.95(+3.43%) |
Oct 31, 2022 | 27.75 | 27.82 | 27.68 | 27.70 | 42,838 | -0.56(-1.98%) |
Oct 28, 2022 | 28.27 | 28.29 | 28.16 | 28.26 | 32,397 | -0.64(-2.21%) |
Oct 27, 2022 | 28.98 | 29.11 | 28.85 | 28.90 | 339,323 | -0.76(-2.56%) |
Oct 26, 2022 | 29.27 | 29.74 | 29.27 | 29.66 | 79,996 | +0.83(+2.88%) |
Oct 25, 2022 | 28.66 | 28.90 | 28.66 | 28.83 | 34,773 | +0.11(+0.38%) |
Oct 24, 2022 | 28.70 | 28.82 | 28.58 | 28.72 | 380,110 | -1.46(-4.84%) |
Oct 21, 2022 | 29.84 | 30.19 | 29.84 | 30.18 | 40,070 | +0.19(+0.63%) |
Oct 20, 2022 | 30.05 | 30.34 | 29.96 | 29.99 | 50,238 | +0.11(+0.37%) |
Oct 19, 2022 | 29.96 | 29.99 | 29.81 | 29.88 | 106,138 | -0.70(-2.29%) |
Oct 18, 2022 | 30.87 | 30.87 | 30.47 | 30.58 | 65,477 | -0.37(-1.20%) |
Oct 17, 2022 | 30.86 | 31.08 | 30.86 | 30.95 | 71,512 | +0.44(+1.44%) |
Oct 14, 2022 | 30.69 | 30.77 | 30.46 | 30.51 | 85,362 | +0.23(+0.76%) |
Oct 13, 2022 | 29.68 | 30.38 | 29.65 | 30.28 | 215,259 | +0.18(+0.60%) |
Oct 12, 2022 | 30.02 | 30.17 | 30.02 | 30.10 | 118,709 | +0.16(+0.53%) |
Oct 11, 2022 | 29.93 | 30.10 | 29.80 | 29.94 | 343,555 | +0.01(+0.03%) |
Oct 10, 2022 | 30.09 | 30.14 | 29.80 | 29.93 | 155,158 | -1.19(-3.82%) |
Oct 07, 2022 | 31.40 | 31.45 | 31.08 | 31.12 | 38,633 | -0.64(-2.02%) |
Oct 06, 2022 | 31.88 | 31.88 | 31.74 | 31.76 | 37,509 | -0.24(-0.75%) |
Oct 05, 2022 | 31.95 | 32.09 | 31.80 | 32.00 | 110,094 | +0.24(+0.76%) |
Oct 04, 2022 | 31.32 | 31.80 | 31.30 | 31.76 | 88,364 | +1.01(+3.28%) |