Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 33.22 | 33.89 | 33.16 | 33.79 | 1,645,440 | +0.11(+0.32%) |
Dec 29, 2022 | 33.56 | 33.90 | 33.27 | 33.68 | 1,094,500 | +0.25(+0.74%) |
Dec 28, 2022 | 34.42 | 34.55 | 33.35 | 33.44 | 2,172,609 | -0.89(-2.58%) |
Dec 27, 2022 | 33.89 | 34.55 | 33.83 | 34.32 | 1,654,255 | +0.30(+0.87%) |
Dec 23, 2022 | 33.61 | 34.04 | 33.24 | 34.03 | 1,570,846 | +0.42(+1.26%) |
Dec 22, 2022 | 33.11 | 33.62 | 32.94 | 33.61 | 1,533,513 | +0.24(+0.71%) |
Dec 21, 2022 | 33.00 | 33.81 | 33.00 | 33.37 | 1,540,303 | +0.74(+2.26%) |
Dec 20, 2022 | 32.44 | 32.88 | 32.13 | 32.63 | 1,335,392 | +0.05(+0.15%) |
Dec 19, 2022 | 32.72 | 33.41 | 32.27 | 32.58 | 1,505,299 | -0.30(-0.90%) |
Dec 16, 2022 | 32.99 | 33.74 | 32.56 | 32.88 | 2,829,540 | -0.58(-1.74%) |
Dec 15, 2022 | 32.93 | 33.87 | 32.93 | 33.46 | 1,852,269 | -0.04(-0.12%) |
Dec 14, 2022 | 33.03 | 34.18 | 32.74 | 33.50 | 2,903,127 | +0.80(+2.44%) |
Dec 13, 2022 | 32.96 | 33.30 | 31.96 | 32.70 | 2,601,068 | +0.92(+2.88%) |
Dec 12, 2022 | 31.82 | 31.97 | 31.36 | 31.78 | 1,156,493 | -0.13(-0.40%) |
Dec 09, 2022 | 31.75 | 32.10 | 31.41 | 31.91 | 1,117,056 | -0.04(-0.12%) |
Dec 08, 2022 | 31.21 | 31.96 | 30.99 | 31.95 | 1,182,937 | +0.85(+2.72%) |
Dec 07, 2022 | 30.96 | 31.30 | 30.69 | 31.11 | 834,019 | -0.10(-0.32%) |
Dec 06, 2022 | 30.99 | 31.36 | 30.76 | 31.20 | 1,358,657 | +0.19(+0.60%) |
Dec 05, 2022 | 31.01 | 31.61 | 30.79 | 31.02 | 1,228,037 | -0.56(-1.78%) |
Dec 02, 2022 | 31.11 | 31.77 | 30.91 | 31.58 | 1,370,862 | -0.01(-0.03%) |
Dec 01, 2022 | 31.51 | 32.21 | 31.46 | 31.59 | 1,270,721 | +0.31(+1.01%) |
Nov 30, 2022 | 30.49 | 31.34 | 30.04 | 31.27 | 1,352,563 | +0.94(+3.08%) |
Nov 29, 2022 | 30.68 | 30.72 | 30.01 | 30.34 | 1,665,545 | -0.52(-1.69%) |
Nov 28, 2022 | 30.60 | 31.05 | 30.49 | 30.86 | 2,087,882 | -0.11(-0.35%) |
Nov 25, 2022 | 31.17 | 31.63 | 30.81 | 30.97 | 650,406 | -0.40(-1.29%) |
Nov 23, 2022 | 31.05 | 31.60 | 30.96 | 31.37 | 1,054,110 | +0.31(+0.98%) |
Nov 22, 2022 | 30.86 | 31.25 | 30.53 | 31.07 | 1,514,200 | +0.48(+1.58%) |
Nov 21, 2022 | 30.53 | 30.88 | 30.31 | 30.58 | 919,043 | -0.17(-0.54%) |
Nov 18, 2022 | 31.13 | 31.44 | 30.51 | 30.75 | 1,391,995 | +0.06(+0.19%) |
Nov 17, 2022 | 30.48 | 30.69 | 30.02 | 30.69 | 1,249,934 | -0.48(-1.55%) |
Nov 16, 2022 | 31.50 | 31.64 | 30.80 | 31.17 | 1,290,781 | -0.87(-2.70%) |
Nov 15, 2022 | 31.59 | 32.39 | 31.31 | 32.04 | 3,026,648 | +1.36(+4.45%) |
Nov 14, 2022 | 31.37 | 31.91 | 30.62 | 30.68 | 1,869,621 | -1.25(-3.90%) |
Nov 11, 2022 | 30.90 | 32.62 | 30.90 | 31.92 | 2,797,894 | +1.02(+3.30%) |
Nov 10, 2022 | 30.62 | 31.72 | 30.46 | 30.90 | 3,272,387 | +1.89(+6.53%) |
Nov 09, 2022 | 28.57 | 29.78 | 28.36 | 29.01 | 2,621,269 | +0.01(+0.03%) |
Nov 08, 2022 | 28.97 | 29.30 | 28.45 | 29.00 | 2,691,413 | +0.23(+0.78%) |
Nov 07, 2022 | 28.74 | 28.84 | 27.99 | 28.77 | 2,608,920 | +0.40(+1.42%) |
Nov 04, 2022 | 26.84 | 28.39 | 26.84 | 28.37 | 3,563,354 | +1.89(+7.15%) |
Nov 03, 2022 | 25.51 | 27.05 | 25.31 | 26.48 | 4,454,767 | +1.90(+7.75%) |
Nov 02, 2022 | 26.01 | 26.37 | 24.52 | 24.57 | 3,159,959 | -1.88(-7.12%) |
Nov 01, 2022 | 26.90 | 27.13 | 26.10 | 26.46 | 1,681,219 | +0.07(+0.26%) |
Oct 31, 2022 | 26.65 | 26.99 | 26.30 | 26.39 | 2,089,267 | -0.36(-1.36%) |
Oct 28, 2022 | 26.17 | 26.91 | 25.70 | 26.75 | 2,376,526 | +0.48(+1.83%) |
Oct 27, 2022 | 26.79 | 27.59 | 26.27 | 26.27 | 4,266,277 | -1.33(-4.83%) |
Oct 26, 2022 | 27.72 | 28.46 | 27.53 | 27.60 | 1,786,594 | -0.11(-0.39%) |
Oct 25, 2022 | 26.70 | 28.05 | 26.70 | 27.71 | 2,386,244 | +0.95(+3.56%) |
Oct 24, 2022 | 26.53 | 26.96 | 25.82 | 26.76 | 1,187,115 | +0.36(+1.38%) |
Oct 21, 2022 | 25.18 | 26.41 | 25.08 | 26.40 | 1,405,735 | +1.15(+4.55%) |
Oct 20, 2022 | 25.60 | 26.53 | 25.22 | 25.25 | 1,571,628 | -0.24(-0.92%) |
Oct 19, 2022 | 26.28 | 26.52 | 25.23 | 25.48 | 1,661,213 | -0.89(-3.39%) |
Oct 18, 2022 | 26.37 | 26.86 | 25.98 | 26.38 | 1,679,220 | +0.70(+2.71%) |
Oct 17, 2022 | 25.23 | 25.80 | 25.00 | 25.68 | 1,861,624 | +1.18(+4.81%) |
Oct 14, 2022 | 25.67 | 25.99 | 24.35 | 24.50 | 1,651,986 | -0.79(-3.14%) |
Oct 13, 2022 | 24.89 | 25.72 | 24.17 | 25.30 | 2,004,643 | -0.30(-1.19%) |
Oct 12, 2022 | 25.57 | 25.77 | 24.96 | 25.60 | 1,090,518 | +0.20(+0.77%) |
Oct 11, 2022 | 25.66 | 25.76 | 24.39 | 25.41 | 2,905,691 | -0.85(-3.25%) |
Oct 10, 2022 | 26.54 | 26.82 | 26.06 | 26.26 | 1,730,009 | -0.14(-0.52%) |
Oct 07, 2022 | 26.61 | 26.74 | 26.12 | 26.40 | 1,244,169 | -0.64(-2.36%) |
Oct 06, 2022 | 26.62 | 27.25 | 26.48 | 27.04 | 1,391,137 | +0.33(+1.25%) |
Oct 05, 2022 | 25.88 | 26.83 | 25.88 | 26.70 | 1,504,626 | +0.12(+0.44%) |
Oct 04, 2022 | 25.61 | 26.77 | 25.45 | 26.58 | 2,573,120 | +1.72(+6.91%) |