Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 33.91 | 34.32 | 33.53 | 34.03 | 275,646 | -0.01(-0.04%) |
Dec 29, 2022 | 33.38 | 34.13 | 33.22 | 34.04 | 198,512 | +0.82(+2.47%) |
Dec 28, 2022 | 33.86 | 34.19 | 33.04 | 33.22 | 183,542 | -0.68(-2.00%) |
Dec 27, 2022 | 33.98 | 34.23 | 33.69 | 33.90 | 142,517 | +0.00(+0.00%) |
Dec 23, 2022 | 33.24 | 33.98 | 33.24 | 33.90 | 139,948 | +0.59(+1.78%) |
Dec 22, 2022 | 33.45 | 33.57 | 32.84 | 33.30 | 259,509 | -0.31(-0.91%) |
Dec 21, 2022 | 32.97 | 33.86 | 32.75 | 33.61 | 302,834 | +0.88(+2.68%) |
Dec 20, 2022 | 32.91 | 33.06 | 32.58 | 32.73 | 538,186 | -0.18(-0.55%) |
Dec 19, 2022 | 32.45 | 33.11 | 32.39 | 32.91 | 482,407 | +0.42(+1.30%) |
Dec 16, 2022 | 32.17 | 32.60 | 32.06 | 32.49 | 909,723 | -0.03(-0.08%) |
Dec 15, 2022 | 32.91 | 32.91 | 32.27 | 32.52 | 619,074 | -0.64(-1.94%) |
Dec 14, 2022 | 32.79 | 33.36 | 32.63 | 33.16 | 621,403 | +0.54(+1.66%) |
Dec 13, 2022 | 33.16 | 33.36 | 32.23 | 32.62 | 583,432 | +0.29(+0.89%) |
Dec 12, 2022 | 32.62 | 32.67 | 31.87 | 32.34 | 819,405 | -0.06(-0.18%) |
Dec 09, 2022 | 34.22 | 34.22 | 32.33 | 32.39 | 763,040 | -1.56(-4.58%) |
Dec 08, 2022 | 35.10 | 35.10 | 33.72 | 33.95 | 559,986 | -0.77(-2.21%) |
Dec 07, 2022 | 34.98 | 35.24 | 34.52 | 34.72 | 318,444 | -0.31(-0.89%) |
Dec 06, 2022 | 34.81 | 35.10 | 34.53 | 35.03 | 268,401 | +0.12(+0.34%) |
Dec 05, 2022 | 34.54 | 35.84 | 34.07 | 34.91 | 608,595 | +0.94(+2.76%) |
Dec 02, 2022 | 33.41 | 34.15 | 33.32 | 33.98 | 220,931 | +0.13(+0.38%) |
Dec 01, 2022 | 33.79 | 33.98 | 33.40 | 33.85 | 498,003 | +0.31(+0.91%) |
Nov 30, 2022 | 32.86 | 33.68 | 32.15 | 33.54 | 313,411 | +0.64(+1.96%) |
Nov 29, 2022 | 33.20 | 33.41 | 32.86 | 32.89 | 314,151 | -0.31(-0.92%) |
Nov 28, 2022 | 33.65 | 33.76 | 33.02 | 33.20 | 245,759 | -0.57(-1.68%) |
Nov 25, 2022 | 33.69 | 33.99 | 33.69 | 33.77 | 79,072 | -0.08(-0.23%) |
Nov 23, 2022 | 33.52 | 33.86 | 33.35 | 33.85 | 190,141 | +0.12(+0.37%) |
Nov 22, 2022 | 33.37 | 34.12 | 32.71 | 33.72 | 304,356 | +0.48(+1.43%) |
Nov 21, 2022 | 33.02 | 33.32 | 32.86 | 33.25 | 261,283 | +0.05(+0.16%) |
Nov 18, 2022 | 32.82 | 33.33 | 32.82 | 33.19 | 323,216 | +0.48(+1.47%) |
Nov 17, 2022 | 31.99 | 32.73 | 31.46 | 32.71 | 211,915 | +0.40(+1.23%) |
Nov 16, 2022 | 32.51 | 32.73 | 31.68 | 32.32 | 337,319 | -0.40(-1.21%) |
Nov 15, 2022 | 32.88 | 33.38 | 32.57 | 32.71 | 244,440 | +0.19(+0.58%) |
Nov 14, 2022 | 33.06 | 33.36 | 32.50 | 32.52 | 255,224 | -0.78(-2.35%) |
Nov 11, 2022 | 33.10 | 33.76 | 33.10 | 33.30 | 226,382 | +0.20(+0.61%) |
Nov 10, 2022 | 32.30 | 33.19 | 32.20 | 33.10 | 285,437 | +1.87(+6.00%) |
Nov 09, 2022 | 31.38 | 31.79 | 31.12 | 31.23 | 186,220 | -0.48(-1.52%) |
Nov 08, 2022 | 31.99 | 32.23 | 31.33 | 31.71 | 253,699 | -0.12(-0.37%) |
Nov 07, 2022 | 31.88 | 32.03 | 31.54 | 31.83 | 159,666 | +0.03(+0.10%) |
Nov 04, 2022 | 31.77 | 32.15 | 31.23 | 31.79 | 217,834 | +0.36(+1.13%) |
Nov 03, 2022 | 31.23 | 31.69 | 30.79 | 31.44 | 359,054 | -0.23(-0.74%) |
Nov 02, 2022 | 32.29 | 31.64 | 31.67 | 263,675 | -0.80(-2.45%) | |
Nov 01, 2022 | 32.61 | 32.71 | 32.22 | 32.47 | 223,872 | +0.14(+0.42%) |
Oct 31, 2022 | 32.61 | 32.66 | 32.28 | 32.33 | 291,843 | -0.17(-0.52%) |
Oct 28, 2022 | 32.14 | 32.75 | 31.98 | 32.50 | 312,015 | +0.52(+1.62%) |
Oct 27, 2022 | 31.69 | 32.71 | 31.54 | 31.98 | 376,825 | +0.67(+2.13%) |
Oct 26, 2022 | 31.98 | 32.47 | 30.81 | 31.31 | 421,978 | -0.76(-2.36%) |
Oct 25, 2022 | 31.73 | 32.20 | 31.26 | 32.07 | 356,842 | +0.34(+1.06%) |
Oct 24, 2022 | 31.38 | 32.00 | 31.30 | 31.74 | 254,869 | +0.51(+1.64%) |
Oct 21, 2022 | 30.45 | 31.38 | 30.26 | 31.22 | 275,829 | +0.98(+3.24%) |
Oct 20, 2022 | 31.16 | 31.30 | 30.17 | 30.25 | 237,102 | -0.93(-2.97%) |
Oct 19, 2022 | 31.55 | 31.94 | 30.62 | 31.17 | 356,025 | -0.49(-1.56%) |
Oct 18, 2022 | 31.27 | 31.72 | 31.19 | 31.66 | 344,306 | +1.01(+3.30%) |
Oct 17, 2022 | 30.63 | 31.23 | 30.35 | 30.65 | 311,250 | +0.48(+1.59%) |
Oct 14, 2022 | 30.89 | 31.02 | 29.87 | 30.17 | 329,951 | -0.53(-1.71%) |
Oct 13, 2022 | 29.51 | 30.81 | 29.35 | 30.70 | 786,413 | +0.80(+2.67%) |
Oct 12, 2022 | 30.15 | 30.43 | 29.82 | 29.90 | 290,565 | -0.24(-0.80%) |
Oct 11, 2022 | 29.69 | 30.31 | 29.66 | 30.14 | 334,660 | +0.39(+1.31%) |
Oct 10, 2022 | 29.74 | 29.92 | 28.82 | 29.75 | 226,293 | +0.29(+0.97%) |
Oct 07, 2022 | 29.62 | 29.68 | 29.20 | 29.47 | 270,919 | -0.32(-1.07%) |
Oct 06, 2022 | 29.83 | 30.19 | 29.63 | 29.79 | 298,078 | -0.19(-0.63%) |
Oct 05, 2022 | 29.59 | 30.00 | 29.31 | 29.97 | 403,094 | +0.13(+0.43%) |
Oct 04, 2022 | 29.80 | 30.15 | 29.53 | 29.84 | 394,706 | +0.41(+1.41%) |