Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.03 | 29.10 | 28.65 | 29.01 | 246,805 | -0.10(-0.34%) |
Dec 29, 2022 | 28.29 | 29.34 | 28.10 | 29.11 | 205,079 | +0.71(+2.51%) |
Dec 28, 2022 | 29.47 | 29.52 | 28.24 | 28.40 | 318,781 | -1.05(-3.56%) |
Dec 27, 2022 | 29.66 | 29.73 | 29.35 | 29.45 | 306,964 | +0.05(+0.16%) |
Dec 23, 2022 | 28.22 | 29.48 | 28.12 | 29.40 | 262,426 | +1.65(+5.95%) |
Dec 22, 2022 | 29.05 | 29.09 | 27.34 | 27.75 | 347,315 | -1.19(-4.10%) |
Dec 21, 2022 | 29.00 | 29.09 | 28.45 | 28.94 | 297,792 | +0.49(+1.73%) |
Dec 20, 2022 | 27.36 | 28.48 | 27.36 | 28.44 | 685,519 | +0.86(+3.11%) |
Dec 19, 2022 | 27.87 | 28.27 | 27.24 | 27.59 | 319,469 | -0.09(-0.33%) |
Dec 16, 2022 | 27.97 | 28.21 | 27.49 | 27.68 | 650,889 | -0.83(-2.91%) |
Dec 15, 2022 | 28.23 | 28.59 | 27.90 | 28.51 | 265,341 | -0.02(-0.06%) |
Dec 14, 2022 | 29.30 | 29.65 | 28.52 | 28.53 | 402,386 | -0.59(-2.04%) |
Dec 13, 2022 | 28.77 | 29.16 | 28.65 | 29.12 | 380,884 | +0.93(+3.30%) |
Dec 12, 2022 | 27.19 | 28.25 | 27.11 | 28.19 | 541,054 | +1.11(+4.11%) |
Dec 09, 2022 | 28.03 | 28.24 | 27.06 | 27.08 | 348,165 | -0.82(-2.94%) |
Dec 08, 2022 | 28.96 | 29.21 | 27.72 | 27.90 | 451,487 | -0.67(-2.33%) |
Dec 07, 2022 | 28.42 | 28.99 | 28.12 | 28.56 | 400,614 | +0.07(+0.26%) |
Dec 06, 2022 | 29.29 | 30.11 | 28.25 | 28.49 | 428,291 | -1.03(-3.49%) |
Dec 05, 2022 | 30.81 | 31.13 | 29.36 | 29.52 | 438,646 | -0.81(-2.68%) |
Dec 02, 2022 | 29.76 | 30.44 | 29.76 | 30.33 | 295,436 | +0.36(+1.19%) |
Dec 01, 2022 | 30.23 | 30.67 | 29.86 | 29.98 | 365,083 | -0.16(-0.55%) |
Nov 30, 2022 | 30.09 | 30.19 | 29.39 | 30.14 | 464,246 | +0.47(+1.60%) |
Nov 29, 2022 | 29.79 | 30.20 | 29.51 | 29.67 | 434,687 | +0.24(+0.81%) |
Nov 28, 2022 | 29.20 | 29.84 | 29.20 | 29.43 | 762,164 | -0.48(-1.62%) |
Nov 25, 2022 | 29.97 | 30.39 | 29.67 | 29.91 | 301,804 | +0.14(+0.46%) |
Nov 23, 2022 | 29.37 | 29.98 | 29.08 | 29.78 | 340,144 | +0.12(+0.40%) |
Nov 22, 2022 | 29.03 | 29.82 | 28.91 | 29.66 | 545,264 | +1.04(+3.64%) |
Nov 21, 2022 | 29.16 | 29.16 | 27.99 | 28.62 | 658,492 | -0.89(-3.00%) |
Nov 18, 2022 | 29.41 | 29.70 | 28.86 | 29.50 | 374,349 | -0.32(-1.07%) |
Nov 17, 2022 | 29.27 | 29.85 | 28.86 | 29.82 | 507,408 | -0.05(-0.18%) |
Nov 16, 2022 | 29.95 | 30.30 | 29.68 | 29.88 | 505,825 | -0.16(-0.52%) |
Nov 15, 2022 | 29.97 | 30.49 | 29.76 | 30.03 | 914,200 | +0.13(+0.45%) |
Nov 14, 2022 | 30.05 | 30.73 | 29.88 | 29.90 | 829,734 | -0.07(-0.24%) |
Nov 11, 2022 | 30.07 | 30.89 | 29.86 | 29.97 | 738,838 | +0.33(+1.12%) |
Nov 10, 2022 | 29.43 | 29.67 | 28.67 | 29.64 | 1,152,844 | +0.59(+2.04%) |
Nov 09, 2022 | 30.57 | 30.57 | 28.78 | 29.04 | 1,087,300 | -1.76(-5.72%) |
Nov 08, 2022 | 31.98 | 32.46 | 30.31 | 30.81 | 1,260,188 | -1.04(-3.27%) |
Nov 07, 2022 | 31.29 | 32.24 | 31.19 | 31.85 | 998,920 | +0.96(+3.11%) |
Nov 04, 2022 | 31.07 | 31.38 | 30.47 | 30.89 | 974,520 | +0.22(+0.73%) |
Nov 03, 2022 | 29.90 | 31.06 | 29.74 | 30.66 | 933,248 | +0.31(+1.01%) |
Nov 02, 2022 | 30.20 | 30.82 | 29.82 | 30.36 | 751,846 | +0.16(+0.54%) |
Nov 01, 2022 | 30.42 | 30.50 | 29.99 | 30.19 | 332,520 | +0.21(+0.69%) |
Oct 31, 2022 | 29.67 | 30.28 | 29.62 | 29.99 | 386,308 | +0.22(+0.76%) |
Oct 28, 2022 | 29.78 | 30.13 | 29.00 | 29.76 | 318,547 | +0.31(+1.04%) |
Oct 27, 2022 | 30.57 | 30.80 | 29.41 | 29.46 | 535,862 | -0.85(-2.79%) |
Oct 26, 2022 | 29.73 | 30.55 | 29.69 | 30.30 | 434,724 | +0.62(+2.09%) |
Oct 25, 2022 | 29.63 | 29.77 | 29.27 | 29.68 | 372,670 | +0.02(+0.06%) |
Oct 24, 2022 | 30.16 | 30.16 | 29.45 | 29.66 | 393,235 | -0.05(-0.15%) |
Oct 21, 2022 | 29.63 | 29.96 | 29.14 | 29.71 | 371,308 | +0.26(+0.89%) |
Oct 20, 2022 | 29.81 | 30.16 | 28.97 | 29.45 | 419,837 | -0.14(-0.49%) |
Oct 19, 2022 | 29.29 | 29.80 | 29.04 | 29.59 | 813,948 | +0.47(+1.61%) |
Oct 18, 2022 | 28.96 | 29.46 | 28.52 | 29.12 | 326,581 | +0.52(+1.82%) |
Oct 17, 2022 | 28.58 | 28.96 | 28.32 | 28.60 | 264,182 | +0.45(+1.60%) |
Oct 14, 2022 | 29.06 | 29.18 | 28.06 | 28.15 | 386,071 | -1.12(-3.81%) |
Oct 13, 2022 | 28.56 | 29.98 | 28.28 | 29.27 | 666,919 | +0.27(+0.93%) |
Oct 12, 2022 | 28.62 | 29.28 | 28.19 | 29.00 | 327,611 | +0.27(+0.94%) |
Oct 11, 2022 | 28.75 | 29.35 | 28.20 | 28.73 | 674,362 | -0.35(-1.21%) |
Oct 10, 2022 | 29.69 | 29.99 | 28.28 | 29.08 | 1,193,460 | +0.57(+1.99%) |
Oct 07, 2022 | 28.76 | 29.24 | 28.23 | 28.51 | 389,107 | -0.08(-0.28%) |
Oct 06, 2022 | 28.19 | 28.73 | 27.74 | 28.59 | 278,936 | +0.27(+0.95%) |
Oct 05, 2022 | 27.68 | 28.62 | 27.33 | 28.32 | 303,914 | +0.41(+1.48%) |
Oct 04, 2022 | 27.67 | 28.27 | 27.42 | 27.91 | 600,457 | +0.75(+2.75%) |