Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 33.49 | 33.94 | 33.49 | 33.86 | 20,865 | -0.07(-0.22%) |
Dec 29, 2022 | 33.55 | 34.14 | 33.55 | 33.94 | 20,856 | +0.52(+1.57%) |
Dec 28, 2022 | 33.89 | 33.97 | 33.40 | 33.41 | 20,349 | -0.39(-1.16%) |
Dec 27, 2022 | 33.87 | 34.14 | 33.62 | 33.80 | 30,307 | -0.17(-0.50%) |
Dec 23, 2022 | 33.27 | 34.11 | 33.27 | 33.97 | 25,534 | +0.52(+1.54%) |
Dec 22, 2022 | 33.82 | 33.82 | 33.13 | 33.46 | 31,329 | -0.35(-1.03%) |
Dec 21, 2022 | 33.79 | 34.30 | 33.77 | 33.80 | 28,421 | +0.32(+0.95%) |
Dec 20, 2022 | 33.27 | 34.01 | 33.24 | 33.49 | 41,702 | -0.15(-0.45%) |
Dec 19, 2022 | 33.97 | 34.02 | 33.47 | 33.64 | 26,971 | -0.34(-0.99%) |
Dec 16, 2022 | 33.94 | 33.99 | 33.70 | 33.97 | 12,782 | -0.18(-0.52%) |
Dec 15, 2022 | 34.72 | 34.72 | 34.15 | 34.15 | 12,888 | -0.89(-2.54%) |
Dec 14, 2022 | 34.98 | 35.47 | 34.83 | 35.04 | 23,904 | -0.11(-0.32%) |
Dec 13, 2022 | 35.75 | 35.80 | 34.93 | 35.15 | 18,930 | +0.30(+0.86%) |
Dec 12, 2022 | 34.74 | 34.93 | 34.64 | 34.85 | 28,009 | +0.18(+0.51%) |
Dec 09, 2022 | 35.04 | 35.16 | 34.68 | 34.68 | 12,418 | -0.40(-1.15%) |
Dec 08, 2022 | 34.97 | 35.35 | 34.93 | 35.08 | 39,968 | +0.10(+0.29%) |
Dec 07, 2022 | 35.04 | 35.22 | 34.84 | 34.98 | 35,076 | -0.33(-0.93%) |
Dec 06, 2022 | 35.62 | 35.62 | 35.08 | 35.30 | 23,062 | -0.29(-0.82%) |
Dec 05, 2022 | 35.62 | 35.83 | 35.54 | 35.59 | 22,394 | -0.37(-1.02%) |
Dec 02, 2022 | 35.66 | 36.30 | 35.66 | 35.96 | 17,080 | -0.20(-0.54%) |
Dec 01, 2022 | 36.14 | 36.24 | 35.94 | 36.16 | 24,360 | +0.21(+0.57%) |
Nov 30, 2022 | 35.30 | 36.08 | 34.96 | 35.95 | 36,202 | +0.54(+1.53%) |
Nov 29, 2022 | 35.28 | 35.45 | 35.23 | 35.41 | 13,785 | +0.22(+0.64%) |
Nov 28, 2022 | 35.62 | 35.62 | 35.13 | 35.18 | 28,324 | -0.52(-1.44%) |
Nov 25, 2022 | 35.54 | 35.85 | 35.54 | 35.70 | 13,909 | +0.24(+0.69%) |
Nov 23, 2022 | 35.36 | 35.69 | 35.36 | 35.45 | 17,108 | +0.12(+0.34%) |
Nov 22, 2022 | 34.97 | 35.33 | 34.97 | 35.33 | 23,613 | +0.64(+1.84%) |
Nov 21, 2022 | 34.58 | 34.87 | 34.58 | 34.69 | 11,390 | -0.01(-0.03%) |
Nov 18, 2022 | 34.65 | 34.88 | 34.33 | 34.70 | 21,689 | +0.36(+1.04%) |
Nov 17, 2022 | 34.06 | 34.51 | 34.00 | 34.35 | 22,759 | +0.19(+0.55%) |
Nov 16, 2022 | 34.48 | 34.48 | 34.16 | 34.16 | 20,635 | -0.26(-0.76%) |
Nov 15, 2022 | 34.53 | 34.67 | 34.15 | 34.42 | 33,271 | +0.37(+1.10%) |
Nov 14, 2022 | 34.39 | 34.47 | 33.95 | 34.05 | 30,386 | -0.28(-0.82%) |
Nov 11, 2022 | 34.27 | 34.39 | 33.78 | 34.33 | 34,567 | +1.34(+4.06%) |
Nov 10, 2022 | 32.66 | 32.99 | 32.43 | 32.99 | 167,007 | +1.97(+6.37%) |
Nov 09, 2022 | 31.28 | 31.53 | 30.96 | 31.02 | 18,251 | -0.55(-1.76%) |
Nov 08, 2022 | 31.41 | 31.86 | 31.19 | 31.57 | 35,313 | +0.17(+0.55%) |
Nov 07, 2022 | 31.18 | 31.41 | 31.02 | 31.40 | 8,718 | +0.45(+1.46%) |
Nov 04, 2022 | 30.95 | 31.12 | 30.58 | 30.95 | 15,911 | +0.36(+1.19%) |
Nov 03, 2022 | 30.55 | 30.65 | 30.24 | 30.58 | 39,324 | -0.13(-0.42%) |
Nov 02, 2022 | 31.44 | 31.58 | 30.71 | 30.71 | 47,378 | -0.73(-2.31%) |
Nov 01, 2022 | 31.90 | 31.90 | 31.34 | 31.44 | 22,422 | -0.10(-0.33%) |
Oct 31, 2022 | 31.73 | 31.73 | 31.42 | 31.54 | 55,456 | -0.23(-0.71%) |
Oct 28, 2022 | 31.12 | 31.83 | 31.00 | 31.77 | 41,757 | +0.72(+2.32%) |
Oct 27, 2022 | 31.28 | 31.36 | 31.05 | 31.05 | 5,891 | -0.12(-0.39%) |
Oct 26, 2022 | 31.34 | 31.64 | 31.15 | 31.17 | 28,692 | -0.33(-1.05%) |
Oct 25, 2022 | 31.20 | 31.50 | 31.20 | 31.50 | 7,333 | +0.42(+1.34%) |
Oct 24, 2022 | 30.84 | 31.19 | 30.63 | 31.08 | 7,043 | +0.41(+1.33%) |
Oct 21, 2022 | 30.01 | 30.75 | 29.98 | 30.68 | 20,093 | +0.57(+1.90%) |
Oct 20, 2022 | 30.24 | 30.55 | 29.84 | 30.11 | 31,520 | -0.16(-0.52%) |
Oct 19, 2022 | 30.32 | 30.43 | 29.94 | 30.26 | 34,143 | -0.22(-0.71%) |
Oct 18, 2022 | 30.78 | 31.02 | 30.25 | 30.48 | 29,695 | +0.37(+1.24%) |
Oct 17, 2022 | 29.88 | 30.18 | 29.88 | 30.11 | 28,191 | +0.78(+2.66%) |
Oct 14, 2022 | 30.24 | 30.24 | 29.28 | 29.33 | 26,783 | -0.65(-2.17%) |
Oct 13, 2022 | 28.79 | 30.05 | 28.79 | 29.98 | 21,072 | +0.52(+1.76%) |
Oct 12, 2022 | 29.35 | 29.58 | 29.21 | 29.46 | 23,130 | +0.06(+0.21%) |
Oct 11, 2022 | 29.53 | 29.79 | 29.30 | 29.40 | 58,380 | -0.23(-0.76%) |
Oct 10, 2022 | 29.87 | 29.87 | 29.41 | 29.62 | 24,165 | -0.16(-0.52%) |
Oct 07, 2022 | 30.31 | 30.31 | 29.59 | 29.78 | 13,916 | -0.94(-3.05%) |
Oct 06, 2022 | 30.85 | 30.95 | 30.56 | 30.71 | 52,303 | -0.19(-0.62%) |
Oct 05, 2022 | 30.76 | 31.07 | 30.56 | 30.90 | 48,690 | -0.14(-0.45%) |
Oct 04, 2022 | 30.52 | 31.09 | 30.52 | 31.04 | 13,888 | +0.96(+3.20%) |