Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.76 | 32.87 | 32.31 | 32.36 | 123,625 | -0.51(-1.54%) |
Dec 29, 2022 | 32.73 | 33.14 | 32.73 | 32.86 | 155,724 | +0.17(+0.53%) |
Dec 28, 2022 | 32.98 | 33.16 | 32.53 | 32.69 | 155,127 | -0.26(-0.78%) |
Dec 27, 2022 | 32.72 | 32.96 | 32.48 | 32.95 | 144,521 | +0.27(+0.81%) |
Dec 23, 2022 | 32.47 | 32.78 | 32.28 | 32.68 | 247,918 | +0.39(+1.19%) |
Dec 22, 2022 | 31.69 | 32.32 | 31.44 | 32.29 | 337,896 | +0.42(+1.33%) |
Dec 21, 2022 | 31.63 | 32.03 | 31.62 | 31.87 | 203,080 | +0.36(+1.14%) |
Dec 20, 2022 | 31.15 | 31.82 | 31.15 | 31.51 | 264,482 | +0.35(+1.12%) |
Dec 19, 2022 | 30.56 | 31.29 | 30.56 | 31.16 | 239,822 | +0.39(+1.28%) |
Dec 16, 2022 | 30.28 | 30.84 | 30.14 | 30.77 | 569,962 | +0.25(+0.81%) |
Dec 15, 2022 | 31.70 | 32.03 | 30.32 | 30.52 | 816,377 | -1.33(-4.18%) |
Dec 14, 2022 | 31.93 | 33.03 | 31.75 | 31.85 | 804,544 | -0.29(-0.91%) |
Dec 13, 2022 | 32.48 | 33.09 | 31.71 | 32.15 | 241,507 | +0.01(+0.03%) |
Dec 12, 2022 | 31.95 | 32.36 | 31.34 | 32.14 | 125,473 | +0.22(+0.69%) |
Dec 09, 2022 | 31.43 | 32.23 | 31.32 | 31.92 | 112,198 | +0.05(+0.14%) |
Dec 08, 2022 | 31.26 | 31.88 | 31.04 | 31.87 | 204,574 | +0.78(+2.51%) |
Dec 07, 2022 | 31.71 | 31.94 | 31.00 | 31.09 | 260,758 | -0.57(-1.80%) |
Dec 06, 2022 | 32.05 | 32.05 | 31.20 | 31.66 | 151,745 | -0.26(-0.81%) |
Dec 05, 2022 | 32.91 | 32.99 | 31.91 | 31.92 | 414,316 | -1.28(-3.85%) |
Dec 02, 2022 | 31.85 | 33.23 | 31.85 | 33.19 | 233,190 | +1.02(+3.17%) |
Dec 01, 2022 | 32.18 | 32.41 | 31.72 | 32.17 | 233,629 | +0.19(+0.60%) |
Nov 30, 2022 | 31.19 | 32.14 | 30.68 | 31.98 | 225,045 | +0.63(+2.02%) |
Nov 29, 2022 | 31.53 | 32.17 | 31.16 | 31.35 | 94,748 | +0.09(+0.29%) |
Nov 28, 2022 | 31.91 | 31.95 | 31.07 | 31.26 | 85,118 | -0.78(-2.44%) |
Nov 25, 2022 | 31.69 | 32.19 | 31.69 | 32.04 | 42,695 | +0.35(+1.10%) |
Nov 23, 2022 | 31.43 | 31.84 | 31.24 | 31.69 | 127,112 | +0.18(+0.58%) |
Nov 22, 2022 | 31.05 | 31.74 | 30.83 | 31.50 | 237,001 | +0.49(+1.57%) |
Nov 21, 2022 | 31.01 | 31.22 | 30.89 | 31.02 | 135,330 | +0.07(+0.24%) |
Nov 18, 2022 | 31.50 | 31.73 | 30.93 | 30.94 | 187,532 | +0.05(+0.15%) |
Nov 17, 2022 | 31.24 | 31.31 | 30.77 | 30.90 | 133,733 | -0.66(-2.10%) |
Nov 16, 2022 | 32.33 | 32.96 | 31.43 | 31.56 | 186,757 | -0.70(-2.16%) |
Nov 15, 2022 | 32.24 | 32.67 | 32.05 | 32.26 | 249,864 | +0.28(+0.89%) |
Nov 14, 2022 | 31.75 | 32.21 | 31.45 | 31.97 | 232,491 | +0.27(+0.84%) |
Nov 11, 2022 | 32.55 | 32.69 | 31.57 | 31.71 | 216,714 | -0.63(-1.96%) |
Nov 10, 2022 | 32.30 | 32.75 | 32.08 | 32.34 | 244,396 | +0.95(+3.01%) |
Nov 09, 2022 | 31.08 | 31.42 | 30.95 | 31.39 | 255,761 | +0.00(+0.00%) |
Nov 08, 2022 | 31.89 | 31.89 | 31.15 | 31.39 | 110,974 | -0.29(-0.93%) |
Nov 07, 2022 | 31.77 | 32.00 | 31.30 | 31.69 | 106,357 | +0.20(+0.64%) |
Nov 04, 2022 | 31.00 | 31.56 | 31.00 | 31.49 | 113,205 | +0.80(+2.61%) |
Nov 03, 2022 | 30.94 | 30.94 | 30.56 | 30.69 | 161,295 | -0.65(-2.09%) |
Nov 02, 2022 | 32.19 | 31.30 | 31.34 | 444,069 | -0.58(-1.82%) | |
Nov 01, 2022 | 32.32 | 32.78 | 31.72 | 31.92 | 139,786 | -0.31(-0.96%) |
Oct 31, 2022 | 31.84 | 32.48 | 31.65 | 32.23 | 220,354 | +0.31(+0.97%) |
Oct 28, 2022 | 31.78 | 32.42 | 31.74 | 31.92 | 232,040 | +0.45(+1.45%) |
Oct 27, 2022 | 31.11 | 31.97 | 31.00 | 31.47 | 202,748 | +0.77(+2.52%) |
Oct 26, 2022 | 31.03 | 31.24 | 30.42 | 30.70 | 149,100 | -0.11(-0.35%) |
Oct 25, 2022 | 30.45 | 31.21 | 30.08 | 30.81 | 138,591 | +0.39(+1.29%) |
Oct 24, 2022 | 30.21 | 30.91 | 30.15 | 30.41 | 223,544 | +0.25(+0.84%) |
Oct 21, 2022 | 31.04 | 31.04 | 29.41 | 30.16 | 298,572 | -1.20(-3.83%) |
Oct 20, 2022 | 33.41 | 34.03 | 30.86 | 31.36 | 340,429 | -3.42(-9.83%) |
Oct 19, 2022 | 34.64 | 35.06 | 34.13 | 34.78 | 133,436 | -0.27(-0.78%) |
Oct 18, 2022 | 35.17 | 35.46 | 34.70 | 35.05 | 123,962 | +0.27(+0.78%) |
Oct 17, 2022 | 34.56 | 34.96 | 34.22 | 34.78 | 144,871 | +0.81(+2.38%) |
Oct 14, 2022 | 34.74 | 35.07 | 33.89 | 33.97 | 97,258 | -0.45(-1.30%) |
Oct 13, 2022 | 32.31 | 34.47 | 32.12 | 34.42 | 140,245 | +1.78(+5.46%) |
Oct 12, 2022 | 32.63 | 33.00 | 32.38 | 32.63 | 83,030 | -0.08(-0.25%) |
Oct 11, 2022 | 32.82 | 33.09 | 32.42 | 32.72 | 122,324 | -0.14(-0.42%) |
Oct 10, 2022 | 32.57 | 33.18 | 32.50 | 32.85 | 97,791 | +0.35(+1.06%) |
Oct 07, 2022 | 33.33 | 33.33 | 32.45 | 32.51 | 133,922 | -1.17(-3.48%) |
Oct 06, 2022 | 33.61 | 33.95 | 33.49 | 33.68 | 115,885 | -0.17(-0.51%) |
Oct 05, 2022 | 33.93 | 34.33 | 33.55 | 33.85 | 90,293 | -0.62(-1.79%) |
Oct 04, 2022 | 33.57 | 34.54 | 33.57 | 34.47 | 164,257 | +1.18(+3.55%) |