Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 33.19 | 33.30 | 33.14 | 33.21 | 311,889 | -0.01(-0.03%) |
Dec 29, 2022 | 33.30 | 33.30 | 33.11 | 33.22 | 245,379 | -0.02(-0.06%) |
Dec 28, 2022 | 33.22 | 33.32 | 33.21 | 33.24 | 267,452 | -0.02(-0.06%) |
Dec 27, 2022 | 33.13 | 33.33 | 33.13 | 33.26 | 218,854 | +0.06(+0.18%) |
Dec 23, 2022 | 33.09 | 33.33 | 33.09 | 33.20 | 143,134 | -0.06(-0.18%) |
Dec 22, 2022 | 33.25 | 33.30 | 33.11 | 33.26 | 391,626 | +0.01(+0.03%) |
Dec 21, 2022 | 33.02 | 33.37 | 33.02 | 33.25 | 573,612 | +0.25(+0.76%) |
Dec 20, 2022 | 32.90 | 33.10 | 32.88 | 33.00 | 689,697 | +0.00(+0.00%) |
Dec 19, 2022 | 32.74 | 33.01 | 32.70 | 33.00 | 660,232 | +0.10(+0.30%) |
Dec 16, 2022 | 33.06 | 33.06 | 32.75 | 32.90 | 1,635,640 | -0.16(-0.48%) |
Dec 15, 2022 | 32.89 | 33.10 | 32.80 | 33.06 | 741,828 | +0.16(+0.49%) |
Dec 14, 2022 | 32.99 | 33.22 | 32.81 | 32.90 | 615,860 | -0.09(-0.27%) |
Dec 13, 2022 | 33.38 | 33.43 | 32.93 | 32.99 | 1,620,047 | -0.40(-1.20%) |
Dec 12, 2022 | 33.54 | 33.65 | 33.14 | 33.39 | 5,187,490 | +2.24(+7.19%) |
Dec 09, 2022 | 31.40 | 31.46 | 31.14 | 31.15 | 133,288 | -0.44(-1.39%) |
Dec 08, 2022 | 31.53 | 31.70 | 31.38 | 31.59 | 241,444 | +0.06(+0.19%) |
Dec 07, 2022 | 31.73 | 31.80 | 31.50 | 31.53 | 229,303 | -0.18(-0.57%) |
Dec 06, 2022 | 32.00 | 32.03 | 31.55 | 31.71 | 206,103 | -0.29(-0.91%) |
Dec 05, 2022 | 31.90 | 32.08 | 31.90 | 32.00 | 131,099 | +0.00(+0.00%) |
Dec 02, 2022 | 31.98 | 32.20 | 31.88 | 32.00 | 131,149 | +0.01(+0.03%) |
Dec 01, 2022 | 32.09 | 32.24 | 31.86 | 31.99 | 332,163 | -0.01(-0.03%) |
Nov 30, 2022 | 31.80 | 32.20 | 31.59 | 32.00 | 303,377 | +0.16(+0.50%) |
Nov 29, 2022 | 31.60 | 32.14 | 31.51 | 31.84 | 273,258 | +0.26(+0.82%) |
Nov 28, 2022 | 31.82 | 32.08 | 31.55 | 31.58 | 186,491 | -0.34(-1.07%) |
Nov 25, 2022 | 31.90 | 32.19 | 31.86 | 31.92 | 66,044 | -0.06(-0.19%) |
Nov 23, 2022 | 31.80 | 32.00 | 31.72 | 31.98 | 131,689 | +0.21(+0.66%) |
Nov 22, 2022 | 32.18 | 32.25 | 31.62 | 31.77 | 390,109 | -0.23(-0.72%) |
Nov 21, 2022 | 32.00 | 32.21 | 31.95 | 32.00 | 634,456 | -0.03(-0.09%) |
Nov 18, 2022 | 32.10 | 32.10 | 31.82 | 32.03 | 613,257 | +0.11(+0.34%) |
Nov 17, 2022 | 31.77 | 31.95 | 31.68 | 31.92 | 121,175 | +0.17(+0.54%) |
Nov 16, 2022 | 31.92 | 31.98 | 31.73 | 31.75 | 152,144 | -0.08(-0.25%) |
Nov 15, 2022 | 31.96 | 32.00 | 31.75 | 31.83 | 144,147 | +0.08(+0.25%) |
Nov 14, 2022 | 31.92 | 32.00 | 31.75 | 31.75 | 164,720 | -0.08(-0.25%) |
Nov 11, 2022 | 31.91 | 32.08 | 31.69 | 31.83 | 163,186 | -0.17(-0.53%) |
Nov 10, 2022 | 32.29 | 32.29 | 31.90 | 32.00 | 207,470 | +0.15(+0.47%) |
Nov 09, 2022 | 31.76 | 31.92 | 31.75 | 31.85 | 144,580 | +0.10(+0.31%) |
Nov 08, 2022 | 31.90 | 32.00 | 31.65 | 31.75 | 364,299 | -0.20(-0.63%) |
Nov 07, 2022 | 32.14 | 32.20 | 31.85 | 31.95 | 318,840 | -0.06(-0.19%) |
Nov 04, 2022 | 32.07 | 32.16 | 31.98 | 32.01 | 277,634 | -0.03(-0.09%) |
Nov 03, 2022 | 32.00 | 32.20 | 31.96 | 32.04 | 205,756 | +0.04(+0.12%) |
Nov 02, 2022 | 32.02 | 31.99 | 32.00 | 410,020 | +0.00(+0.00%) | |
Nov 01, 2022 | 32.01 | 32.42 | 31.95 | 32.00 | 471,699 | +0.03(+0.09%) |
Oct 31, 2022 | 32.06 | 32.20 | 31.90 | 31.97 | 288,564 | -0.04(-0.12%) |
Oct 28, 2022 | 32.41 | 32.46 | 31.96 | 32.01 | 239,968 | -0.27(-0.84%) |
Oct 27, 2022 | 32.25 | 32.44 | 32.02 | 32.28 | 530,087 | +0.18(+0.56%) |
Oct 26, 2022 | 32.52 | 32.52 | 32.02 | 32.10 | 242,605 | -0.34(-1.05%) |
Oct 25, 2022 | 32.09 | 32.56 | 32.09 | 32.44 | 199,099 | +0.45(+1.41%) |
Oct 24, 2022 | 32.05 | 32.30 | 31.89 | 31.99 | 225,570 | +0.01(+0.03%) |
Oct 21, 2022 | 32.37 | 32.37 | 31.81 | 31.98 | 200,835 | -0.26(-0.81%) |
Oct 20, 2022 | 31.97 | 32.29 | 31.85 | 32.24 | 262,930 | +0.25(+0.78%) |
Oct 19, 2022 | 31.96 | 32.07 | 31.90 | 31.99 | 196,812 | -0.08(-0.25%) |
Oct 18, 2022 | 32.50 | 32.80 | 31.97 | 32.07 | 265,408 | -0.37(-1.14%) |
Oct 17, 2022 | 32.29 | 32.54 | 32.26 | 32.44 | 419,928 | +0.43(+1.34%) |
Oct 14, 2022 | 32.34 | 32.38 | 31.89 | 32.01 | 264,171 | -0.13(-0.40%) |
Oct 13, 2022 | 31.62 | 32.53 | 31.52 | 32.14 | 340,108 | +0.26(+0.82%) |
Oct 12, 2022 | 32.15 | 32.15 | 31.78 | 31.88 | 257,689 | -0.11(-0.34%) |
Oct 11, 2022 | 31.83 | 32.07 | 31.76 | 31.99 | 325,745 | +0.09(+0.28%) |
Oct 10, 2022 | 31.83 | 32.17 | 31.80 | 31.90 | 284,312 | +0.12(+0.38%) |
Oct 07, 2022 | 31.85 | 32.20 | 31.72 | 31.78 | 221,955 | -0.17(-0.53%) |
Oct 06, 2022 | 31.81 | 32.07 | 31.77 | 31.95 | 139,920 | +0.02(+0.06%) |
Oct 05, 2022 | 32.25 | 32.39 | 31.89 | 31.93 | 236,027 | -0.57(-1.75%) |
Oct 04, 2022 | 32.07 | 32.72 | 32.07 | 32.50 | 520,882 | +0.51(+1.59%) |