Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.48 | 30.89 | 30.21 | 30.80 | 27,839 | -0.28(-0.89%) |
Dec 29, 2022 | 30.42 | 31.14 | 30.42 | 31.08 | 102,301 | +1.24(+4.16%) |
Dec 28, 2022 | 30.39 | 30.42 | 29.83 | 29.83 | 20,777 | -0.81(-2.66%) |
Dec 27, 2022 | 30.27 | 30.77 | 30.27 | 30.65 | 210,575 | +0.64(+2.12%) |
Dec 23, 2022 | 30.15 | 30.15 | 29.94 | 30.01 | 49,321 | -0.34(-1.11%) |
Dec 22, 2022 | 30.43 | 30.43 | 29.82 | 30.35 | 11,766 | -0.04(-0.13%) |
Dec 21, 2022 | 29.93 | 30.52 | 29.69 | 30.39 | 15,633 | +0.68(+2.27%) |
Dec 20, 2022 | 29.44 | 29.87 | 29.21 | 29.72 | 54,535 | -0.28(-0.93%) |
Dec 19, 2022 | 30.63 | 30.63 | 29.79 | 29.99 | 38,761 | -0.27(-0.90%) |
Dec 16, 2022 | 30.58 | 30.58 | 30.11 | 30.27 | 21,060 | +0.12(+0.41%) |
Dec 15, 2022 | 31.14 | 31.14 | 29.96 | 30.14 | 40,274 | -1.57(-4.94%) |
Dec 14, 2022 | 31.63 | 32.05 | 31.53 | 31.71 | 23,704 | -0.04(-0.14%) |
Dec 13, 2022 | 32.09 | 32.41 | 31.32 | 31.75 | 25,713 | +0.83(+2.70%) |
Dec 12, 2022 | 30.89 | 30.92 | 30.47 | 30.92 | 94,511 | -0.07(-0.22%) |
Dec 09, 2022 | 31.09 | 31.30 | 30.97 | 30.99 | 163,128 | +0.21(+0.68%) |
Dec 08, 2022 | 30.48 | 30.78 | 30.41 | 30.78 | 20,065 | +1.05(+3.54%) |
Dec 07, 2022 | 29.62 | 29.97 | 29.40 | 29.73 | 64,920 | -0.15(-0.50%) |
Dec 06, 2022 | 30.49 | 30.52 | 29.83 | 29.87 | 34,362 | -0.63(-2.05%) |
Dec 05, 2022 | 31.29 | 31.40 | 30.44 | 30.50 | 33,435 | -0.42(-1.35%) |
Dec 02, 2022 | 29.95 | 31.10 | 29.90 | 30.92 | 156,055 | +0.47(+1.53%) |
Dec 01, 2022 | 30.40 | 30.53 | 30.31 | 30.45 | 8,433 | +0.15(+0.49%) |
Nov 30, 2022 | 29.01 | 30.36 | 29.01 | 30.30 | 25,648 | +1.66(+5.79%) |
Nov 29, 2022 | 28.64 | 28.97 | 28.56 | 28.64 | 11,732 | +0.58(+2.05%) |
Nov 28, 2022 | 28.04 | 28.53 | 28.04 | 28.07 | 6,876 | -0.24(-0.86%) |
Nov 25, 2022 | 28.33 | 28.50 | 28.31 | 28.31 | 2,162 | -0.47(-1.64%) |
Nov 23, 2022 | 28.32 | 28.78 | 28.32 | 28.78 | 20,757 | +0.65(+2.30%) |
Nov 22, 2022 | 27.88 | 28.15 | 27.60 | 28.14 | 8,680 | +0.04(+0.14%) |
Nov 21, 2022 | 28.25 | 28.45 | 27.97 | 28.10 | 12,466 | -0.75(-2.62%) |
Nov 18, 2022 | 29.15 | 29.15 | 28.58 | 28.85 | 30,216 | -0.65(-2.19%) |
Nov 17, 2022 | 28.95 | 29.61 | 28.95 | 29.50 | 9,979 | +0.01(+0.05%) |
Nov 16, 2022 | 30.08 | 30.08 | 29.48 | 29.48 | 30,511 | -0.73(-2.42%) |
Nov 15, 2022 | 29.95 | 30.42 | 29.93 | 30.21 | 11,715 | +1.73(+6.07%) |
Nov 14, 2022 | 28.47 | 28.76 | 28.40 | 28.48 | 31,254 | -0.28(-0.97%) |
Nov 11, 2022 | 27.83 | 28.93 | 27.83 | 28.76 | 23,372 | +1.71(+6.32%) |
Nov 10, 2022 | 26.32 | 27.12 | 26.17 | 27.05 | 39,548 | +1.99(+7.93%) |
Nov 09, 2022 | 25.54 | 25.54 | 25.01 | 25.07 | 23,705 | -0.87(-3.37%) |
Nov 08, 2022 | 25.82 | 26.08 | 25.42 | 25.94 | 9,947 | +0.32(+1.24%) |
Nov 07, 2022 | 25.53 | 25.66 | 25.30 | 25.62 | 35,814 | +0.49(+1.94%) |
Nov 04, 2022 | 25.36 | 25.36 | 24.71 | 25.14 | 13,133 | +0.91(+3.77%) |
Nov 03, 2022 | 24.25 | 24.65 | 24.16 | 24.22 | 16,320 | -0.41(-1.65%) |
Nov 02, 2022 | 25.53 | 25.56 | 24.59 | 24.63 | 16,534 | -0.64(-2.52%) |
Nov 01, 2022 | 25.63 | 25.64 | 25.26 | 25.26 | 13,122 | +0.57(+2.29%) |
Oct 31, 2022 | 24.81 | 24.96 | 24.66 | 24.70 | 15,779 | -0.13(-0.52%) |
Oct 28, 2022 | 24.59 | 24.87 | 24.41 | 24.83 | 25,868 | +0.22(+0.89%) |
Oct 27, 2022 | 24.76 | 25.02 | 24.56 | 24.61 | 25,521 | -1.00(-3.90%) |
Oct 26, 2022 | 25.42 | 25.99 | 25.42 | 25.61 | 19,184 | -0.28(-1.09%) |
Oct 25, 2022 | 25.33 | 26.01 | 25.33 | 25.89 | 119,456 | +0.83(+3.33%) |
Oct 24, 2022 | 24.80 | 25.12 | 24.24 | 25.06 | 163,931 | -0.63(-2.44%) |
Oct 21, 2022 | 25.38 | 25.74 | 25.07 | 25.68 | 15,340 | -0.60(-2.27%) |
Oct 20, 2022 | 26.40 | 27.00 | 26.21 | 26.28 | 10,318 | -0.20(-0.75%) |
Oct 19, 2022 | 26.79 | 26.88 | 26.40 | 26.48 | 8,925 | -0.69(-2.52%) |
Oct 18, 2022 | 27.57 | 27.62 | 26.98 | 27.16 | 24,490 | +0.25(+0.92%) |
Oct 17, 2022 | 26.52 | 27.03 | 26.52 | 26.91 | 13,912 | +0.91(+3.52%) |
Oct 14, 2022 | 26.86 | 26.86 | 25.96 | 26.00 | 10,185 | -0.58(-2.17%) |
Oct 13, 2022 | 25.70 | 26.65 | 25.61 | 26.58 | 18,550 | -0.09(-0.34%) |
Oct 12, 2022 | 26.85 | 26.85 | 26.57 | 26.67 | 15,718 | -0.12(-0.45%) |
Oct 11, 2022 | 27.32 | 27.35 | 26.71 | 26.78 | 14,277 | -0.79(-2.88%) |
Oct 10, 2022 | 27.94 | 27.94 | 27.41 | 27.58 | 11,962 | -0.42(-1.49%) |
Oct 07, 2022 | 28.44 | 28.44 | 27.92 | 28.00 | 11,555 | -1.08(-3.72%) |
Oct 06, 2022 | 29.09 | 29.41 | 28.98 | 29.08 | 15,098 | +0.04(+0.14%) |
Oct 05, 2022 | 28.83 | 29.16 | 28.51 | 29.04 | 25,435 | -0.30(-1.02%) |
Oct 04, 2022 | 28.30 | 29.43 | 28.30 | 29.34 | 72,421 | +1.39(+4.96%) |