Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.28 | 29.38 | 28.70 | 28.82 | 246,687 | -0.63(-2.14%) |
Dec 29, 2022 | 29.38 | 29.82 | 29.21 | 29.45 | 168,101 | +0.05(+0.16%) |
Dec 28, 2022 | 29.91 | 30.02 | 29.38 | 29.40 | 115,754 | -0.62(-2.06%) |
Dec 27, 2022 | 30.45 | 30.56 | 29.95 | 30.02 | 137,388 | -0.35(-1.16%) |
Dec 23, 2022 | 29.86 | 30.40 | 29.67 | 30.37 | 133,243 | +0.66(+2.21%) |
Dec 22, 2022 | 29.87 | 30.11 | 29.45 | 29.71 | 191,105 | -0.36(-1.20%) |
Dec 21, 2022 | 29.89 | 30.36 | 29.79 | 30.07 | 206,689 | +0.22(+0.73%) |
Dec 20, 2022 | 29.58 | 29.99 | 29.42 | 29.86 | 248,264 | +0.32(+1.10%) |
Dec 19, 2022 | 29.35 | 29.78 | 29.13 | 29.53 | 269,652 | +0.30(+1.01%) |
Dec 16, 2022 | 28.89 | 29.48 | 28.67 | 29.24 | 817,329 | +0.30(+1.05%) |
Dec 15, 2022 | 29.72 | 29.95 | 28.92 | 28.93 | 248,980 | -1.11(-3.71%) |
Dec 14, 2022 | 30.49 | 30.64 | 29.93 | 30.05 | 252,044 | -0.39(-1.28%) |
Dec 13, 2022 | 30.91 | 31.09 | 30.36 | 30.44 | 641,253 | +0.11(+0.38%) |
Dec 12, 2022 | 30.29 | 30.52 | 30.07 | 30.32 | 258,191 | -0.08(-0.25%) |
Dec 09, 2022 | 30.30 | 30.75 | 30.26 | 30.40 | 313,134 | -0.07(-0.22%) |
Dec 08, 2022 | 30.49 | 30.99 | 30.22 | 30.47 | 210,909 | +0.16(+0.53%) |
Dec 07, 2022 | 31.30 | 31.57 | 30.09 | 30.30 | 640,743 | -0.96(-3.06%) |
Dec 06, 2022 | 31.60 | 31.81 | 31.23 | 31.26 | 231,681 | -0.34(-1.08%) |
Dec 05, 2022 | 31.72 | 31.96 | 31.17 | 31.60 | 229,339 | -0.37(-1.15%) |
Dec 02, 2022 | 31.27 | 32.05 | 31.27 | 31.97 | 184,344 | +0.52(+1.66%) |
Dec 01, 2022 | 32.79 | 33.12 | 31.23 | 31.45 | 321,628 | +0.35(+1.13%) |
Nov 30, 2022 | 31.16 | 31.36 | 30.29 | 31.10 | 580,422 | -0.08(-0.24%) |
Nov 29, 2022 | 31.18 | 31.42 | 30.80 | 31.17 | 331,048 | +0.02(+0.06%) |
Nov 28, 2022 | 30.44 | 31.20 | 30.37 | 31.16 | 185,177 | +0.52(+1.70%) |
Nov 25, 2022 | 30.69 | 31.18 | 30.59 | 30.63 | 124,665 | -0.09(-0.31%) |
Nov 23, 2022 | 30.81 | 31.16 | 30.70 | 30.73 | 149,076 | -0.12(-0.40%) |
Nov 22, 2022 | 30.71 | 31.07 | 30.56 | 30.85 | 179,419 | +0.14(+0.46%) |
Nov 21, 2022 | 30.07 | 30.80 | 30.07 | 30.71 | 227,587 | +0.48(+1.60%) |
Nov 18, 2022 | 30.38 | 31.28 | 29.88 | 30.23 | 197,676 | +0.25(+0.82%) |
Nov 17, 2022 | 30.00 | 30.46 | 29.92 | 29.98 | 297,474 | -0.30(-1.00%) |
Nov 16, 2022 | 30.42 | 30.70 | 29.89 | 30.28 | 396,897 | -0.44(-1.45%) |
Nov 15, 2022 | 30.58 | 31.37 | 30.48 | 30.73 | 331,627 | +0.20(+0.65%) |
Nov 14, 2022 | 31.36 | 31.47 | 30.41 | 30.53 | 439,128 | -0.98(-3.10%) |
Nov 11, 2022 | 32.50 | 32.50 | 31.48 | 31.51 | 350,127 | -0.69(-2.15%) |
Nov 10, 2022 | 33.28 | 33.57 | 31.45 | 32.20 | 381,009 | -0.19(-0.58%) |
Nov 09, 2022 | 33.62 | 33.99 | 31.21 | 32.39 | 738,307 | -2.54(-7.26%) |
Nov 08, 2022 | 35.21 | 35.74 | 34.70 | 34.92 | 306,608 | +0.00(+0.00%) |
Nov 07, 2022 | 33.99 | 35.28 | 33.85 | 34.92 | 418,694 | +0.99(+2.93%) |
Nov 04, 2022 | 33.68 | 33.94 | 33.19 | 33.93 | 164,753 | +0.33(+0.99%) |
Nov 03, 2022 | 33.08 | 33.75 | 32.90 | 33.60 | 223,149 | +0.33(+1.00%) |
Nov 02, 2022 | 33.29 | 33.27 | 303,731 | -0.02(-0.06%) | ||
Nov 01, 2022 | 33.81 | 33.95 | 33.23 | 33.29 | 287,627 | -0.52(-1.54%) |
Oct 31, 2022 | 33.61 | 34.35 | 33.48 | 33.81 | 348,911 | +0.16(+0.48%) |
Oct 28, 2022 | 32.73 | 33.79 | 32.69 | 33.65 | 291,921 | +1.06(+3.25%) |
Oct 27, 2022 | 32.94 | 33.25 | 32.31 | 32.58 | 300,884 | -0.18(-0.55%) |
Oct 26, 2022 | 32.47 | 33.22 | 32.38 | 32.76 | 148,398 | +0.29(+0.90%) |
Oct 25, 2022 | 31.48 | 32.59 | 31.48 | 32.47 | 165,306 | +0.80(+2.54%) |
Oct 24, 2022 | 31.78 | 31.89 | 31.36 | 31.67 | 196,450 | +0.03(+0.09%) |
Oct 21, 2022 | 30.43 | 31.87 | 30.30 | 31.64 | 281,694 | +1.48(+4.90%) |
Oct 20, 2022 | 30.93 | 30.96 | 29.94 | 30.16 | 230,179 | -0.80(-2.57%) |
Oct 19, 2022 | 30.49 | 31.06 | 30.49 | 30.96 | 237,935 | +0.30(+0.99%) |
Oct 18, 2022 | 30.47 | 30.97 | 30.19 | 30.65 | 249,384 | +0.46(+1.54%) |
Oct 17, 2022 | 29.65 | 30.27 | 29.57 | 30.19 | 255,496 | +0.93(+3.17%) |
Oct 14, 2022 | 31.09 | 31.09 | 29.16 | 29.26 | 281,739 | -1.82(-5.85%) |
Oct 13, 2022 | 29.92 | 31.22 | 29.60 | 31.08 | 322,872 | +0.93(+3.08%) |
Oct 12, 2022 | 29.67 | 30.51 | 29.67 | 30.15 | 209,341 | +0.27(+0.89%) |
Oct 11, 2022 | 29.44 | 30.26 | 29.12 | 29.89 | 286,001 | +0.31(+1.06%) |
Oct 10, 2022 | 28.85 | 29.63 | 28.64 | 29.57 | 346,169 | +0.93(+3.24%) |
Oct 07, 2022 | 28.72 | 28.93 | 28.41 | 28.65 | 246,102 | -0.20(-0.69%) |
Oct 06, 2022 | 28.44 | 28.94 | 28.44 | 28.85 | 207,754 | +0.31(+1.09%) |
Oct 05, 2022 | 28.52 | 28.90 | 28.49 | 28.53 | 262,171 | -0.22(-0.76%) |
Oct 04, 2022 | 28.26 | 28.90 | 28.26 | 28.75 | 217,167 | +0.75(+2.67%) |