Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.38 | 31.51 | 31.22 | 31.51 | 86,144 | -0.02(-0.06%) |
Dec 29, 2022 | 31.25 | 31.59 | 31.09 | 31.53 | 153,908 | +0.57(+1.83%) |
Dec 28, 2022 | 31.27 | 31.52 | 30.63 | 30.96 | 153,062 | -0.41(-1.31%) |
Dec 27, 2022 | 31.42 | 31.59 | 31.20 | 31.37 | 83,668 | -0.05(-0.16%) |
Dec 23, 2022 | 31.57 | 31.57 | 31.16 | 31.42 | 164,102 | -0.04(-0.13%) |
Dec 22, 2022 | 31.49 | 31.51 | 31.28 | 31.46 | 26,872 | +0.03(+0.09%) |
Dec 21, 2022 | 31.53 | 31.59 | 31.22 | 31.43 | 61,271 | -0.08(-0.25%) |
Dec 20, 2022 | 31.63 | 31.63 | 31.38 | 31.51 | 24,740 | +0.10(+0.31%) |
Dec 19, 2022 | 31.31 | 31.46 | 29.36 | 31.41 | 135,701 | +0.00(+0.01%) |
Dec 16, 2022 | 31.84 | 31.84 | 31.33 | 31.41 | 64,423 | -0.33(-1.04%) |
Dec 15, 2022 | 31.85 | 31.85 | 31.65 | 31.74 | 55,232 | -0.52(-1.62%) |
Dec 14, 2022 | 32.52 | 32.73 | 31.80 | 32.26 | 50,974 | -0.44(-1.33%) |
Dec 13, 2022 | 32.99 | 32.99 | 32.54 | 32.70 | 124,607 | +0.12(+0.36%) |
Dec 12, 2022 | 32.47 | 32.68 | 32.47 | 32.58 | 26,458 | -0.08(-0.24%) |
Dec 09, 2022 | 32.57 | 32.68 | 32.57 | 32.66 | 43,438 | -0.06(-0.18%) |
Dec 08, 2022 | 32.69 | 32.75 | 32.48 | 32.72 | 126,091 | +0.30(+0.93%) |
Dec 07, 2022 | 32.78 | 32.78 | 32.38 | 32.41 | 123,366 | -0.01(-0.03%) |
Dec 06, 2022 | 32.91 | 32.91 | 32.32 | 32.42 | 54,018 | -0.44(-1.33%) |
Dec 05, 2022 | 33.30 | 33.30 | 32.72 | 32.86 | 37,957 | -0.46(-1.37%) |
Dec 02, 2022 | 33.32 | 33.37 | 33.03 | 33.32 | 45,103 | -0.16(-0.49%) |
Dec 01, 2022 | 33.42 | 33.63 | 33.28 | 33.48 | 56,119 | +0.11(+0.32%) |
Nov 30, 2022 | 32.58 | 33.47 | 32.53 | 33.37 | 55,441 | +0.65(+1.98%) |
Nov 29, 2022 | 33.09 | 33.09 | 32.54 | 32.72 | 34,084 | -0.05(-0.16%) |
Nov 28, 2022 | 33.00 | 33.09 | 32.71 | 32.78 | 16,155 | -0.32(-0.97%) |
Nov 25, 2022 | 33.25 | 33.25 | 33.07 | 33.10 | 13,667 | -0.04(-0.13%) |
Nov 23, 2022 | 33.08 | 33.24 | 33.00 | 33.14 | 32,671 | +0.08(+0.23%) |
Nov 22, 2022 | 32.61 | 33.13 | 32.61 | 33.06 | 149,846 | +0.34(+1.04%) |
Nov 21, 2022 | 32.94 | 32.94 | 32.60 | 32.72 | 165,451 | -0.14(-0.41%) |
Nov 18, 2022 | 32.79 | 32.97 | 32.67 | 32.86 | 86,950 | +0.10(+0.30%) |
Nov 17, 2022 | 32.46 | 32.89 | 32.46 | 32.76 | 18,099 | -0.14(-0.41%) |
Nov 16, 2022 | 32.98 | 33.17 | 32.90 | 32.90 | 52,630 | -0.25(-0.76%) |
Nov 15, 2022 | 33.48 | 33.48 | 33.03 | 33.15 | 210,287 | +0.18(+0.56%) |
Nov 14, 2022 | 33.28 | 33.28 | 32.87 | 32.97 | 18,758 | -0.28(-0.85%) |
Nov 11, 2022 | 33.08 | 33.25 | 32.95 | 33.25 | 19,630 | +0.37(+1.12%) |
Nov 10, 2022 | 32.87 | 33.06 | 32.84 | 32.88 | 100,342 | -0.13(-0.38%) |
Nov 09, 2022 | 32.87 | 33.01 | 32.84 | 33.01 | 43,973 | +0.14(+0.41%) |
Nov 08, 2022 | 33.12 | 33.12 | 32.84 | 32.87 | 47,538 | -0.09(-0.26%) |
Nov 07, 2022 | 33.01 | 33.07 | 32.86 | 32.96 | 122,517 | -0.13(-0.38%) |
Nov 04, 2022 | 33.18 | 33.18 | 32.90 | 33.08 | 316,721 | +0.05(+0.15%) |
Nov 03, 2022 | 33.40 | 33.40 | 32.90 | 33.03 | 89,591 | -0.38(-1.13%) |
Nov 02, 2022 | 33.95 | 33.34 | 33.41 | 51,452 | -0.57(-1.68%) | |
Nov 01, 2022 | 34.44 | 34.44 | 33.85 | 33.98 | 47,775 | -0.20(-0.60%) |
Oct 31, 2022 | 34.61 | 34.61 | 34.05 | 34.19 | 90,432 | -0.25(-0.73%) |
Oct 28, 2022 | 33.60 | 34.44 | 33.60 | 34.44 | 38,186 | +0.56(+1.66%) |
Oct 27, 2022 | 34.21 | 34.21 | 33.81 | 33.88 | 40,803 | -0.15(-0.43%) |
Oct 26, 2022 | 34.04 | 34.55 | 34.02 | 34.02 | 30,858 | -0.44(-1.27%) |
Oct 25, 2022 | 34.20 | 34.46 | 34.20 | 34.46 | 143,269 | +0.41(+1.20%) |
Oct 24, 2022 | 33.77 | 34.29 | 33.77 | 34.05 | 72,510 | +0.27(+0.80%) |
Oct 21, 2022 | 33.33 | 33.86 | 33.20 | 33.78 | 24,521 | +0.45(+1.34%) |
Oct 20, 2022 | 33.53 | 33.64 | 33.22 | 33.34 | 26,079 | -0.29(-0.86%) |
Oct 19, 2022 | 33.37 | 33.79 | 33.37 | 33.63 | 88,435 | -0.13(-0.37%) |
Oct 18, 2022 | 33.72 | 34.02 | 33.64 | 33.75 | 39,699 | +0.19(+0.58%) |
Oct 17, 2022 | 33.34 | 33.56 | 33.23 | 33.56 | 52,127 | +0.50(+1.53%) |
Oct 14, 2022 | 33.61 | 33.61 | 32.98 | 33.05 | 197,891 | -0.48(-1.45%) |
Oct 13, 2022 | 32.49 | 33.62 | 32.49 | 33.54 | 275,995 | +0.51(+1.56%) |
Oct 12, 2022 | 33.28 | 33.28 | 33.01 | 33.03 | 28,628 | -0.45(-1.33%) |
Oct 11, 2022 | 33.31 | 33.47 | 33.12 | 33.47 | 42,950 | +0.06(+0.17%) |
Oct 10, 2022 | 33.41 | 33.54 | 33.12 | 33.41 | 122,747 | +0.07(+0.20%) |
Oct 07, 2022 | 33.39 | 33.51 | 33.20 | 33.34 | 61,573 | -0.39(-1.15%) |
Oct 06, 2022 | 33.71 | 33.77 | 33.54 | 33.73 | 74,212 | +0.04(+0.12%) |
Oct 05, 2022 | 33.44 | 33.84 | 33.44 | 33.69 | 94,810 | +0.09(+0.26%) |
Oct 04, 2022 | 33.36 | 33.81 | 33.36 | 33.61 | 45,050 | +0.49(+1.49%) |