Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.91 | 28.32 | 27.91 | 28.32 | 104,507 | -0.17(-0.60%) |
Dec 29, 2022 | 27.77 | 28.55 | 27.53 | 28.49 | 73,935 | +1.00(+3.64%) |
Dec 28, 2022 | 28.04 | 28.16 | 27.38 | 27.49 | 228,626 | -0.68(-2.41%) |
Dec 27, 2022 | 28.53 | 28.60 | 28.12 | 28.17 | 72,929 | -0.31(-1.09%) |
Dec 23, 2022 | 28.38 | 28.54 | 28.07 | 28.48 | 76,563 | -0.08(-0.28%) |
Dec 22, 2022 | 29.09 | 29.09 | 27.99 | 28.56 | 107,897 | -0.82(-2.79%) |
Dec 21, 2022 | 28.89 | 29.49 | 28.74 | 29.38 | 128,468 | +0.70(+2.44%) |
Dec 20, 2022 | 28.77 | 29.15 | 28.47 | 28.68 | 95,731 | -0.34(-1.17%) |
Dec 19, 2022 | 29.68 | 29.68 | 28.87 | 29.02 | 80,802 | -0.37(-1.26%) |
Dec 16, 2022 | 29.93 | 29.99 | 29.28 | 29.39 | 126,820 | -0.58(-1.94%) |
Dec 15, 2022 | 31.08 | 31.08 | 29.90 | 29.97 | 37,957 | -1.54(-4.89%) |
Dec 14, 2022 | 31.40 | 31.76 | 30.96 | 31.51 | 116,334 | +0.09(+0.29%) |
Dec 13, 2022 | 32.80 | 33.00 | 31.08 | 31.42 | 52,915 | +0.36(+1.15%) |
Dec 12, 2022 | 30.95 | 31.06 | 30.41 | 31.06 | 26,044 | +0.05(+0.16%) |
Dec 09, 2022 | 31.14 | 31.45 | 30.95 | 31.01 | 72,964 | -0.42(-1.34%) |
Dec 08, 2022 | 31.08 | 31.64 | 30.80 | 31.43 | 46,165 | +0.82(+2.68%) |
Dec 07, 2022 | 30.55 | 31.06 | 30.46 | 30.61 | 38,587 | -0.45(-1.45%) |
Dec 06, 2022 | 31.81 | 31.81 | 31.00 | 31.06 | 52,158 | -0.72(-2.27%) |
Dec 05, 2022 | 32.69 | 32.87 | 31.70 | 31.78 | 47,587 | -1.00(-3.07%) |
Dec 02, 2022 | 31.64 | 32.88 | 31.62 | 32.78 | 50,618 | +0.54(+1.69%) |
Dec 01, 2022 | 31.85 | 32.51 | 31.85 | 32.24 | 36,943 | +0.17(+0.53%) |
Nov 30, 2022 | 30.56 | 32.07 | 30.47 | 32.07 | 65,785 | +2.05(+6.83%) |
Nov 29, 2022 | 30.07 | 30.29 | 29.91 | 30.02 | 30,799 | +0.38(+1.28%) |
Nov 28, 2022 | 29.71 | 30.33 | 29.59 | 29.64 | 26,898 | -0.08(-0.27%) |
Nov 25, 2022 | 29.76 | 29.81 | 29.53 | 29.72 | 21,398 | -0.33(-1.10%) |
Nov 23, 2022 | 29.68 | 30.18 | 29.66 | 30.05 | 20,729 | +0.46(+1.55%) |
Nov 22, 2022 | 29.33 | 29.62 | 28.95 | 29.59 | 56,010 | +0.10(+0.34%) |
Nov 21, 2022 | 29.80 | 29.87 | 29.30 | 29.49 | 30,747 | -0.75(-2.48%) |
Nov 18, 2022 | 31.07 | 31.07 | 29.98 | 30.24 | 18,087 | -0.42(-1.37%) |
Nov 17, 2022 | 29.98 | 30.89 | 29.98 | 30.66 | 22,574 | -0.11(-0.36%) |
Nov 16, 2022 | 31.37 | 31.37 | 30.65 | 30.77 | 37,568 | -1.30(-4.05%) |
Nov 15, 2022 | 32.04 | 32.54 | 31.71 | 32.07 | 273,354 | +1.83(+6.05%) |
Nov 14, 2022 | 30.37 | 30.79 | 30.02 | 30.24 | 32,338 | -0.26(-0.85%) |
Nov 11, 2022 | 29.32 | 30.70 | 29.12 | 30.50 | 28,120 | +1.42(+4.88%) |
Nov 10, 2022 | 27.93 | 29.11 | 27.93 | 29.08 | 42,950 | +2.96(+11.33%) |
Nov 09, 2022 | 27.22 | 27.22 | 26.10 | 26.12 | 67,952 | -1.48(-5.36%) |
Nov 08, 2022 | 27.56 | 28.04 | 26.99 | 27.60 | 27,464 | +0.02(+0.07%) |
Nov 07, 2022 | 27.83 | 27.83 | 27.25 | 27.58 | 39,085 | +0.15(+0.55%) |
Nov 04, 2022 | 28.26 | 28.29 | 26.77 | 27.43 | 79,508 | +0.27(+0.99%) |
Nov 03, 2022 | 26.69 | 27.68 | 26.69 | 27.16 | 99,529 | +0.24(+0.89%) |
Nov 02, 2022 | 28.15 | 26.90 | 26.92 | 38,665 | -1.16(-4.13%) | |
Nov 01, 2022 | 29.37 | 29.66 | 28.07 | 28.08 | 75,420 | -0.33(-1.16%) |
Oct 31, 2022 | 28.52 | 28.70 | 28.14 | 28.41 | 17,164 | -0.23(-0.80%) |
Oct 28, 2022 | 27.84 | 28.68 | 27.56 | 28.64 | 73,420 | -0.46(-1.58%) |
Oct 27, 2022 | 29.47 | 29.75 | 29.05 | 29.10 | 36,973 | -0.54(-1.82%) |
Oct 26, 2022 | 29.07 | 30.53 | 28.90 | 29.64 | 15,644 | +0.15(+0.51%) |
Oct 25, 2022 | 28.75 | 29.55 | 28.75 | 29.49 | 23,121 | +0.94(+3.29%) |
Oct 24, 2022 | 28.60 | 28.61 | 27.25 | 28.55 | 72,051 | -0.85(-2.89%) |
Oct 21, 2022 | 28.60 | 29.45 | 28.29 | 29.40 | 16,835 | +0.58(+2.01%) |
Oct 20, 2022 | 28.60 | 29.68 | 28.60 | 28.82 | 18,074 | +0.17(+0.59%) |
Oct 19, 2022 | 29.40 | 29.40 | 28.48 | 28.65 | 25,364 | -1.33(-4.44%) |
Oct 18, 2022 | 30.53 | 30.84 | 29.66 | 29.98 | 54,679 | +0.53(+1.80%) |
Oct 17, 2022 | 28.80 | 29.80 | 28.80 | 29.45 | 23,444 | +1.50(+5.37%) |
Oct 14, 2022 | 29.81 | 29.92 | 27.92 | 27.95 | 17,159 | -1.55(-5.25%) |
Oct 13, 2022 | 28.53 | 29.71 | 28.00 | 29.50 | 56,952 | -0.39(-1.30%) |
Oct 12, 2022 | 29.64 | 30.00 | 29.34 | 29.89 | 34,523 | +0.24(+0.81%) |
Oct 11, 2022 | 29.86 | 30.36 | 28.97 | 29.65 | 22,768 | -0.57(-1.89%) |
Oct 10, 2022 | 30.64 | 30.64 | 29.84 | 30.22 | 19,315 | -0.48(-1.56%) |
Oct 07, 2022 | 31.49 | 31.49 | 30.55 | 30.70 | 37,477 | -1.48(-4.60%) |
Oct 06, 2022 | 32.21 | 32.82 | 31.93 | 32.18 | 19,203 | -0.13(-0.40%) |
Oct 05, 2022 | 31.79 | 32.50 | 31.34 | 32.31 | 18,567 | +0.03(+0.09%) |
Oct 04, 2022 | 31.47 | 32.46 | 31.47 | 32.28 | 91,542 | +1.76(+5.77%) |