Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.28 | 31.29 | 30.63 | 30.63 | 3,473 | -0.61(-1.95%) |
Dec 29, 2022 | 31.54 | 31.54 | 30.95 | 31.24 | 2,344 | +0.45(+1.46%) |
Dec 28, 2022 | 31.95 | 31.95 | 30.27 | 30.79 | 9,678 | -0.51(-1.63%) |
Dec 27, 2022 | 31.00 | 31.35 | 31.00 | 31.30 | 3,279 | -0.37(-1.17%) |
Dec 23, 2022 | 30.79 | 31.68 | 30.79 | 31.67 | 5,478 | -0.19(-0.60%) |
Dec 22, 2022 | 32.02 | 32.02 | 31.67 | 31.86 | 5,328 | -0.28(-0.87%) |
Dec 21, 2022 | 32.62 | 32.63 | 32.14 | 32.14 | 10,068 | -1.04(-3.13%) |
Dec 20, 2022 | 33.88 | 33.88 | 32.92 | 33.18 | 10,184 | +0.76(+2.34%) |
Dec 19, 2022 | 31.56 | 32.90 | 31.56 | 32.42 | 12,360 | -0.16(-0.49%) |
Dec 16, 2022 | 32.33 | 32.79 | 32.33 | 32.58 | 4,900 | -0.03(-0.09%) |
Dec 15, 2022 | 32.69 | 33.36 | 32.30 | 32.61 | 9,054 | -1.28(-3.78%) |
Dec 14, 2022 | 33.75 | 34.28 | 33.56 | 33.89 | 149,303 | +0.54(+1.62%) |
Dec 13, 2022 | 33.59 | 33.63 | 33.30 | 33.35 | 32,909 | +0.69(+2.11%) |
Dec 12, 2022 | 32.76 | 32.85 | 32.61 | 32.66 | 3,801 | -0.27(-0.82%) |
Dec 09, 2022 | 32.70 | 33.07 | 32.65 | 32.93 | 3,417 | +0.61(+1.89%) |
Dec 08, 2022 | 32.42 | 32.49 | 32.23 | 32.32 | 3,858 | -0.41(-1.25%) |
Dec 07, 2022 | 32.96 | 32.96 | 32.19 | 32.73 | 2,759 | -0.06(-0.18%) |
Dec 06, 2022 | 32.87 | 32.90 | 32.63 | 32.79 | 5,836 | -0.25(-0.76%) |
Dec 05, 2022 | 33.40 | 33.40 | 32.88 | 33.04 | 6,503 | -0.45(-1.36%) |
Dec 02, 2022 | 33.20 | 33.49 | 33.20 | 33.49 | 4,734 | +0.95(+2.93%) |
Dec 01, 2022 | 32.15 | 33.83 | 32.15 | 32.54 | 5,399 | +1.08(+3.43%) |
Nov 30, 2022 | 30.30 | 31.62 | 30.30 | 31.46 | 7,004 | +0.30(+0.95%) |
Nov 29, 2022 | 31.20 | 31.63 | 31.11 | 31.16 | 17,155 | +0.04(+0.11%) |
Nov 28, 2022 | 31.43 | 31.43 | 31.13 | 31.13 | 5,005 | +0.17(+0.55%) |
Nov 25, 2022 | 31.84 | 31.84 | 30.07 | 30.96 | 3,954 | +0.21(+0.68%) |
Nov 23, 2022 | 30.55 | 30.84 | 30.55 | 30.75 | 11,738 | -0.14(-0.45%) |
Nov 22, 2022 | 30.23 | 30.89 | 29.28 | 30.89 | 3,274 | +1.20(+4.04%) |
Nov 21, 2022 | 29.67 | 30.10 | 29.66 | 29.69 | 7,754 | -0.06(-0.20%) |
Nov 18, 2022 | 29.77 | 30.32 | 29.75 | 29.75 | 2,694 | +0.39(+1.31%) |
Nov 17, 2022 | 29.56 | 29.56 | 29.29 | 29.36 | 10,259 | +0.16(+0.55%) |
Nov 16, 2022 | 29.66 | 29.66 | 28.46 | 29.20 | 5,089 | -0.22(-0.73%) |
Nov 15, 2022 | 29.45 | 29.46 | 29.23 | 29.42 | 5,279 | -0.11(-0.37%) |
Nov 14, 2022 | 29.62 | 29.86 | 29.46 | 29.53 | 2,757 | -0.49(-1.63%) |
Nov 11, 2022 | 30.03 | 30.03 | 29.24 | 30.02 | 4,882 | +0.95(+3.27%) |
Nov 10, 2022 | 29.08 | 29.55 | 28.37 | 29.07 | 99,158 | +0.99(+3.53%) |
Nov 09, 2022 | 28.97 | 28.97 | 27.99 | 28.08 | 8,272 | -0.41(-1.44%) |
Nov 08, 2022 | 28.43 | 28.50 | 28.33 | 28.49 | 10,307 | -0.11(-0.38%) |
Nov 07, 2022 | 29.17 | 29.41 | 28.10 | 28.60 | 43,215 | +0.17(+0.60%) |
Nov 04, 2022 | 28.23 | 29.01 | 28.10 | 28.43 | 20,891 | +0.39(+1.39%) |
Nov 03, 2022 | 27.93 | 28.57 | 27.89 | 28.04 | 8,640 | +0.11(+0.39%) |
Nov 02, 2022 | 29.07 | 29.07 | 27.91 | 27.93 | 5,656 | +0.20(+0.72%) |
Nov 01, 2022 | 27.68 | 27.92 | 27.63 | 27.73 | 52,390 | +0.37(+1.35%) |
Oct 31, 2022 | 27.34 | 27.45 | 27.34 | 27.36 | 12,448 | -0.12(-0.44%) |
Oct 28, 2022 | 27.60 | 27.60 | 27.42 | 27.48 | 11,702 | -0.12(-0.43%) |
Oct 27, 2022 | 27.77 | 27.82 | 27.60 | 27.60 | 6,129 | -0.09(-0.33%) |
Oct 26, 2022 | 27.31 | 27.69 | 27.31 | 27.69 | 3,795 | +0.43(+1.58%) |
Oct 25, 2022 | 27.30 | 27.34 | 26.83 | 27.26 | 53,692 | +0.28(+1.04%) |
Oct 24, 2022 | 26.47 | 27.42 | 26.47 | 26.98 | 14,951 | -0.37(-1.35%) |
Oct 21, 2022 | 26.23 | 27.77 | 26.16 | 27.35 | 21,833 | +0.30(+1.11%) |
Oct 20, 2022 | 26.40 | 27.59 | 26.40 | 27.05 | 7,963 | +0.47(+1.77%) |
Oct 19, 2022 | 26.77 | 27.23 | 26.58 | 26.58 | 7,186 | -0.66(-2.42%) |
Oct 18, 2022 | 27.47 | 27.60 | 27.24 | 27.24 | 11,203 | +0.21(+0.78%) |
Oct 17, 2022 | 27.16 | 27.90 | 26.46 | 27.03 | 37,503 | -0.21(-0.77%) |
Oct 14, 2022 | 27.45 | 27.45 | 26.87 | 27.24 | 6,044 | -0.20(-0.73%) |
Oct 13, 2022 | 26.69 | 27.44 | 26.49 | 27.44 | 18,622 | +0.44(+1.64%) |
Oct 12, 2022 | 27.89 | 27.89 | 26.73 | 27.00 | 22,415 | -0.11(-0.42%) |
Oct 11, 2022 | 28.09 | 28.09 | 26.72 | 27.11 | 16,592 | -0.61(-2.20%) |
Oct 10, 2022 | 28.03 | 28.03 | 27.08 | 27.72 | 16,366 | -0.09(-0.32%) |
Oct 07, 2022 | 27.08 | 28.08 | 27.08 | 27.81 | 9,199 | -0.17(-0.61%) |
Oct 06, 2022 | 28.08 | 28.08 | 27.67 | 27.98 | 14,956 | -0.01(-0.04%) |
Oct 05, 2022 | 27.80 | 28.08 | 27.33 | 27.99 | 11,499 | -0.09(-0.32%) |
Oct 04, 2022 | 28.07 | 28.61 | 27.87 | 28.08 | 25,044 | +0.67(+2.44%) |