Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.95 | 30.95 | 30.19 | 30.58 | 17,480 | -0.23(-0.75%) |
Dec 29, 2022 | 30.92 | 31.46 | 30.39 | 30.81 | 14,145 | +0.35(+1.15%) |
Dec 28, 2022 | 31.54 | 31.68 | 30.46 | 30.46 | 17,198 | -0.84(-2.68%) |
Dec 27, 2022 | 31.36 | 31.54 | 30.81 | 31.30 | 12,587 | -0.12(-0.38%) |
Dec 23, 2022 | 30.62 | 31.93 | 30.62 | 31.42 | 12,701 | +0.07(+0.22%) |
Dec 22, 2022 | 31.62 | 31.82 | 30.77 | 31.35 | 11,865 | -0.37(-1.17%) |
Dec 21, 2022 | 31.74 | 32.31 | 31.42 | 31.72 | 19,851 | +0.16(+0.51%) |
Dec 20, 2022 | 31.30 | 31.58 | 30.98 | 31.56 | 20,478 | -0.10(-0.32%) |
Dec 19, 2022 | 31.95 | 32.18 | 31.15 | 31.66 | 20,472 | -0.19(-0.60%) |
Dec 16, 2022 | 31.84 | 32.20 | 31.00 | 31.85 | 88,517 | -0.63(-1.94%) |
Dec 15, 2022 | 32.69 | 32.71 | 31.84 | 32.48 | 29,459 | -0.61(-1.84%) |
Dec 14, 2022 | 32.97 | 33.48 | 32.69 | 33.09 | 21,110 | -0.12(-0.36%) |
Dec 13, 2022 | 33.76 | 34.08 | 32.26 | 33.21 | 32,474 | -0.09(-0.27%) |
Dec 12, 2022 | 33.64 | 33.64 | 33.00 | 33.30 | 31,897 | -0.19(-0.57%) |
Dec 09, 2022 | 33.60 | 33.93 | 32.68 | 33.49 | 33,961 | +0.01(+0.03%) |
Dec 08, 2022 | 33.37 | 33.91 | 32.94 | 33.48 | 18,340 | +0.33(+1.00%) |
Dec 07, 2022 | 32.90 | 33.46 | 32.47 | 33.15 | 44,610 | +0.26(+0.79%) |
Dec 06, 2022 | 33.20 | 33.39 | 31.92 | 32.89 | 30,488 | -0.17(-0.51%) |
Dec 05, 2022 | 34.64 | 34.64 | 32.65 | 33.06 | 23,913 | -1.67(-4.81%) |
Dec 02, 2022 | 34.95 | 35.10 | 34.40 | 34.73 | 23,391 | -0.21(-0.60%) |
Dec 01, 2022 | 34.13 | 35.61 | 33.75 | 34.94 | 29,856 | +1.20(+3.56%) |
Nov 30, 2022 | 33.95 | 34.10 | 33.02 | 33.74 | 26,445 | -0.27(-0.79%) |
Nov 29, 2022 | 34.50 | 34.75 | 33.78 | 34.01 | 19,780 | -0.14(-0.41%) |
Nov 28, 2022 | 34.47 | 34.82 | 34.02 | 34.15 | 44,942 | -0.50(-1.44%) |
Nov 25, 2022 | 33.97 | 34.68 | 33.97 | 34.65 | 3,428 | +0.68(+2.00%) |
Nov 23, 2022 | 34.06 | 34.33 | 33.67 | 33.97 | 12,153 | -0.02(-0.06%) |
Nov 22, 2022 | 34.04 | 34.18 | 33.29 | 33.99 | 12,083 | +0.43(+1.28%) |
Nov 21, 2022 | 33.26 | 34.20 | 33.02 | 33.56 | 95,525 | +0.38(+1.15%) |
Nov 18, 2022 | 33.50 | 33.70 | 32.73 | 33.18 | 19,863 | -0.48(-1.43%) |
Nov 17, 2022 | 34.34 | 34.34 | 32.35 | 33.66 | 35,356 | -0.45(-1.32%) |
Nov 16, 2022 | 34.32 | 34.35 | 33.25 | 34.11 | 21,254 | -0.64(-1.84%) |
Nov 15, 2022 | 35.81 | 36.00 | 34.15 | 34.75 | 88,696 | -0.49(-1.39%) |
Nov 14, 2022 | 35.54 | 36.32 | 35.11 | 35.24 | 33,436 | -0.30(-0.84%) |
Nov 11, 2022 | 35.35 | 35.98 | 35.28 | 35.54 | 22,541 | +0.19(+0.54%) |
Nov 10, 2022 | 35.91 | 36.33 | 34.88 | 35.35 | 28,700 | +0.47(+1.35%) |
Nov 09, 2022 | 36.01 | 36.01 | 34.83 | 34.88 | 20,255 | -1.12(-3.11%) |
Nov 08, 2022 | 36.00 | 36.50 | 34.96 | 36.00 | 46,422 | -0.30(-0.83%) |
Nov 07, 2022 | 36.50 | 37.03 | 35.99 | 36.30 | 64,306 | -0.75(-2.02%) |
Nov 04, 2022 | 35.27 | 37.16 | 35.21 | 37.05 | 57,415 | +2.55(+7.39%) |
Nov 03, 2022 | 31.50 | 36.41 | 31.50 | 34.50 | 139,753 | +4.69(+15.73%) |
Nov 02, 2022 | 30.25 | 30.60 | 29.50 | 29.81 | 34,929 | -0.57(-1.88%) |
Nov 01, 2022 | 31.80 | 32.01 | 29.76 | 30.38 | 66,137 | -0.86(-2.75%) |
Oct 31, 2022 | 30.67 | 32.00 | 30.67 | 31.24 | 47,382 | +0.35(+1.13%) |
Oct 28, 2022 | 29.51 | 31.00 | 29.03 | 30.89 | 73,410 | +1.48(+5.03%) |
Oct 27, 2022 | 29.30 | 30.39 | 29.28 | 29.41 | 47,527 | +0.41(+1.41%) |
Oct 26, 2022 | 28.92 | 29.19 | 28.50 | 29.00 | 34,239 | +0.38(+1.33%) |
Oct 25, 2022 | 29.04 | 29.04 | 28.28 | 28.62 | 65,633 | -0.58(-1.99%) |
Oct 24, 2022 | 28.63 | 29.40 | 28.32 | 29.20 | 38,238 | +0.71(+2.49%) |
Oct 21, 2022 | 27.62 | 28.77 | 27.62 | 28.49 | 37,847 | +0.70(+2.52%) |
Oct 20, 2022 | 27.00 | 27.83 | 27.00 | 27.79 | 45,284 | +0.42(+1.53%) |
Oct 19, 2022 | 28.93 | 28.93 | 26.95 | 27.37 | 61,463 | -2.03(-6.90%) |
Oct 18, 2022 | 27.40 | 29.40 | 27.40 | 29.40 | 74,623 | +2.25(+8.29%) |
Oct 17, 2022 | 26.70 | 27.35 | 26.53 | 27.15 | 56,231 | +0.77(+2.92%) |
Oct 14, 2022 | 26.61 | 27.63 | 26.19 | 26.38 | 55,505 | -0.45(-1.68%) |
Oct 13, 2022 | 24.99 | 27.25 | 24.74 | 26.83 | 46,161 | +1.10(+4.28%) |
Oct 12, 2022 | 25.38 | 26.22 | 25.12 | 25.73 | 51,062 | +0.13(+0.51%) |
Oct 11, 2022 | 24.12 | 26.31 | 23.34 | 25.60 | 68,115 | +1.37(+5.65%) |
Oct 10, 2022 | 23.87 | 24.86 | 23.66 | 24.23 | 44,325 | +0.25(+1.04%) |
Oct 07, 2022 | 23.43 | 24.25 | 23.07 | 23.98 | 52,501 | +0.23(+0.97%) |
Oct 06, 2022 | 24.04 | 24.16 | 23.50 | 23.75 | 40,551 | -0.58(-2.38%) |
Oct 05, 2022 | 23.58 | 24.61 | 23.58 | 24.33 | 25,284 | -0.29(-1.18%) |
Oct 04, 2022 | 23.87 | 24.87 | 23.87 | 24.62 | 88,348 | +1.19(+5.08%) |