Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.44 | 29.51 | 29.35 | 29.51 | 4,496 | -0.19(-0.65%) |
Dec 29, 2022 | 29.59 | 29.72 | 29.59 | 29.70 | 2,259 | +0.35(+1.21%) |
Dec 28, 2022 | 29.77 | 29.78 | 29.35 | 29.35 | 2,355 | -0.35(-1.18%) |
Dec 27, 2022 | 29.66 | 29.81 | 29.47 | 29.70 | 11,561 | +0.06(+0.21%) |
Dec 23, 2022 | 29.39 | 29.63 | 29.39 | 29.63 | 4,275 | +0.18(+0.60%) |
Dec 22, 2022 | 29.45 | 29.46 | 29.18 | 29.46 | 2,466 | -0.25(-0.85%) |
Dec 21, 2022 | 29.68 | 29.86 | 29.63 | 29.71 | 9,377 | +0.29(+0.98%) |
Dec 20, 2022 | 29.42 | 29.64 | 29.35 | 29.42 | 11,753 | +0.06(+0.21%) |
Dec 19, 2022 | 29.68 | 29.68 | 29.28 | 29.36 | 11,613 | -0.18(-0.59%) |
Dec 16, 2022 | 29.78 | 29.88 | 29.50 | 29.54 | 13,255 | -0.54(-1.80%) |
Dec 15, 2022 | 30.00 | 30.08 | 29.89 | 30.08 | 11,079 | -0.79(-2.55%) |
Dec 14, 2022 | 30.89 | 30.97 | 30.72 | 30.87 | 3,225 | -0.04(-0.13%) |
Dec 13, 2022 | 31.34 | 31.66 | 30.84 | 30.91 | 8,445 | +0.21(+0.68%) |
Dec 12, 2022 | 30.33 | 30.70 | 30.33 | 30.70 | 12,305 | +0.11(+0.38%) |
Dec 09, 2022 | 30.80 | 30.91 | 30.58 | 30.58 | 12,819 | +0.09(+0.28%) |
Dec 08, 2022 | 30.55 | 30.61 | 30.30 | 30.50 | 5,318 | +0.04(+0.13%) |
Dec 07, 2022 | 30.17 | 30.69 | 30.01 | 30.46 | 2,096 | +0.20(+0.65%) |
Dec 06, 2022 | 30.27 | 30.54 | 30.13 | 30.26 | 1,324 | -0.18(-0.58%) |
Dec 05, 2022 | 30.75 | 30.75 | 30.31 | 30.44 | 4,420 | -0.41(-1.33%) |
Dec 02, 2022 | 30.57 | 30.94 | 30.55 | 30.85 | 2,834 | +0.06(+0.19%) |
Dec 01, 2022 | 30.91 | 30.91 | 30.67 | 30.79 | 2,024 | +0.08(+0.27%) |
Nov 30, 2022 | 29.70 | 30.80 | 29.70 | 30.70 | 54,042 | +0.69(+2.30%) |
Nov 29, 2022 | 30.06 | 30.09 | 30.02 | 30.02 | 750 | +0.21(+0.71%) |
Nov 28, 2022 | 30.25 | 30.25 | 29.80 | 29.80 | 2,562 | -0.61(-2.01%) |
Nov 25, 2022 | 30.27 | 30.41 | 30.27 | 30.41 | 245 | -0.04(-0.12%) |
Nov 23, 2022 | 30.35 | 30.45 | 30.18 | 30.45 | 4,788 | +0.14(+0.47%) |
Nov 22, 2022 | 30.08 | 30.31 | 30.00 | 30.31 | 7,700 | +0.41(+1.37%) |
Nov 21, 2022 | 29.76 | 29.99 | 29.76 | 29.90 | 1,625 | -0.04(-0.15%) |
Nov 18, 2022 | 30.05 | 30.05 | 29.83 | 29.94 | 3,954 | +0.15(+0.49%) |
Nov 17, 2022 | 29.64 | 29.84 | 29.46 | 29.79 | 6,531 | -0.25(-0.82%) |
Nov 16, 2022 | 30.15 | 30.15 | 29.90 | 30.04 | 9,275 | -0.01(-0.02%) |
Nov 15, 2022 | 30.47 | 30.48 | 29.97 | 30.05 | 2,820 | -0.01(-0.03%) |
Nov 14, 2022 | 30.23 | 30.32 | 30.06 | 30.06 | 2,514 | -0.30(-1.00%) |
Nov 11, 2022 | 30.12 | 30.45 | 30.02 | 30.36 | 3,914 | +0.42(+1.42%) |
Nov 10, 2022 | 29.33 | 29.94 | 29.33 | 29.94 | 7,446 | +1.47(+5.17%) |
Nov 09, 2022 | 28.79 | 28.96 | 28.45 | 28.47 | 3,766 | -0.49(-1.71%) |
Nov 08, 2022 | 28.87 | 29.10 | 28.79 | 28.96 | 5,855 | +0.21(+0.75%) |
Nov 07, 2022 | 28.70 | 28.83 | 28.54 | 28.75 | 29,420 | +0.24(+0.83%) |
Nov 04, 2022 | 28.07 | 28.56 | 28.07 | 28.51 | 4,069 | +1.13(+4.14%) |
Nov 03, 2022 | 27.07 | 27.48 | 26.90 | 27.38 | 15,275 | +0.00(+0.01%) |
Nov 02, 2022 | 27.90 | 27.97 | 27.37 | 27.37 | 5,179 | -0.67(-2.39%) |
Nov 01, 2022 | 28.53 | 28.53 | 27.98 | 28.04 | 4,156 | +0.02(+0.08%) |
Oct 31, 2022 | 28.24 | 28.24 | 28.00 | 28.02 | 8,158 | -0.50(-1.74%) |
Oct 28, 2022 | 28.35 | 28.52 | 28.22 | 28.52 | 4,264 | +0.12(+0.43%) |
Oct 27, 2022 | 28.37 | 28.71 | 28.37 | 28.39 | 2,458 | -0.03(-0.09%) |
Oct 26, 2022 | 28.44 | 28.80 | 28.42 | 28.42 | 872 | +0.01(+0.03%) |
Oct 25, 2022 | 27.94 | 28.42 | 27.94 | 28.41 | 2,453 | +0.53(+1.90%) |
Oct 24, 2022 | 27.87 | 27.91 | 27.69 | 27.88 | 1,177 | +0.08(+0.29%) |
Oct 21, 2022 | 27.06 | 27.81 | 27.06 | 27.80 | 3,050 | +0.60(+2.22%) |
Oct 20, 2022 | 27.71 | 27.71 | 27.11 | 27.20 | 2,764 | -0.23(-0.83%) |
Oct 19, 2022 | 27.67 | 27.67 | 27.31 | 27.43 | 4,235 | -0.49(-1.74%) |
Oct 18, 2022 | 28.09 | 28.09 | 27.71 | 27.91 | 1,452 | +0.22(+0.78%) |
Oct 17, 2022 | 27.21 | 27.75 | 27.21 | 27.70 | 8,218 | +0.84(+3.13%) |
Oct 14, 2022 | 27.46 | 27.46 | 26.85 | 26.85 | 2,035 | -0.28(-1.03%) |
Oct 13, 2022 | 26.10 | 27.15 | 26.02 | 27.13 | 1,920 | +0.55(+2.08%) |
Oct 12, 2022 | 26.74 | 26.80 | 26.53 | 26.58 | 8,119 | -0.22(-0.81%) |
Oct 11, 2022 | 26.68 | 27.09 | 26.45 | 26.80 | 18,899 | +0.08(+0.28%) |
Oct 10, 2022 | 26.76 | 26.93 | 26.65 | 26.72 | 18,508 | +0.27(+1.04%) |
Oct 07, 2022 | 26.72 | 26.72 | 26.34 | 26.45 | 10,074 | -0.56(-2.08%) |
Oct 06, 2022 | 27.22 | 27.40 | 26.96 | 27.01 | 6,515 | -0.38(-1.40%) |
Oct 05, 2022 | 27.02 | 27.57 | 27.02 | 27.39 | 16,655 | -0.36(-1.31%) |
Oct 04, 2022 | 27.43 | 27.88 | 27.42 | 27.75 | 33,146 | +0.93(+3.46%) |