Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.89 | 33.34 | 32.77 | 32.95 | 94,939 | -0.20(-0.59%) |
Dec 29, 2022 | 32.81 | 33.70 | 32.81 | 33.15 | 60,475 | +0.65(+1.99%) |
Dec 28, 2022 | 33.08 | 33.17 | 32.36 | 32.50 | 85,718 | -0.43(-1.31%) |
Dec 27, 2022 | 32.87 | 33.69 | 32.65 | 32.93 | 74,017 | +0.22(+0.66%) |
Dec 23, 2022 | 31.88 | 33.07 | 31.62 | 32.72 | 69,509 | +1.10(+3.48%) |
Dec 22, 2022 | 32.39 | 32.39 | 31.03 | 31.62 | 116,986 | -0.79(-2.42%) |
Dec 21, 2022 | 32.40 | 33.34 | 32.17 | 32.40 | 52,813 | +0.33(+1.04%) |
Dec 20, 2022 | 32.04 | 32.61 | 30.28 | 32.07 | 55,158 | +0.10(+0.31%) |
Dec 19, 2022 | 31.81 | 33.68 | 31.81 | 31.97 | 98,353 | +0.29(+0.93%) |
Dec 16, 2022 | 30.42 | 31.79 | 29.50 | 31.68 | 507,154 | +0.89(+2.90%) |
Dec 15, 2022 | 32.01 | 32.24 | 30.48 | 30.78 | 133,881 | -1.88(-5.77%) |
Dec 14, 2022 | 32.65 | 33.30 | 31.52 | 32.67 | 115,809 | +0.02(+0.06%) |
Dec 13, 2022 | 33.85 | 33.85 | 32.21 | 32.65 | 128,277 | +0.29(+0.91%) |
Dec 12, 2022 | 32.23 | 32.69 | 31.40 | 32.35 | 102,364 | +0.03(+0.09%) |
Dec 09, 2022 | 33.57 | 33.65 | 32.23 | 32.32 | 37,886 | -1.26(-3.74%) |
Dec 08, 2022 | 34.98 | 35.25 | 33.21 | 33.58 | 39,798 | -0.96(-2.78%) |
Dec 07, 2022 | 36.45 | 36.68 | 34.39 | 34.54 | 49,417 | -1.99(-5.45%) |
Dec 06, 2022 | 36.97 | 37.38 | 35.63 | 36.53 | 126,383 | -0.51(-1.38%) |
Dec 05, 2022 | 34.59 | 38.16 | 33.77 | 37.04 | 171,343 | +2.54(+7.37%) |
Dec 02, 2022 | 34.04 | 35.08 | 33.59 | 34.50 | 84,780 | +0.66(+1.94%) |
Dec 01, 2022 | 34.30 | 34.79 | 33.18 | 33.85 | 70,599 | -0.59(-1.71%) |
Nov 30, 2022 | 34.48 | 34.88 | 33.38 | 34.43 | 85,815 | +0.30(+0.89%) |
Nov 29, 2022 | 35.06 | 35.63 | 34.07 | 34.13 | 63,321 | -0.70(-2.02%) |
Nov 28, 2022 | 35.91 | 36.15 | 34.27 | 34.83 | 96,135 | -0.82(-2.31%) |
Nov 25, 2022 | 37.29 | 38.07 | 35.61 | 35.66 | 59,231 | -1.35(-3.65%) |
Nov 23, 2022 | 35.27 | 37.60 | 35.09 | 37.01 | 110,427 | +2.26(+6.51%) |
Nov 22, 2022 | 34.02 | 35.36 | 34.02 | 34.75 | 74,422 | +1.45(+4.35%) |
Nov 21, 2022 | 31.44 | 33.66 | 31.16 | 33.30 | 118,647 | +2.12(+6.81%) |
Nov 18, 2022 | 30.85 | 31.44 | 29.89 | 31.17 | 37,202 | +0.84(+2.77%) |
Nov 17, 2022 | 29.35 | 30.59 | 28.98 | 30.33 | 19,198 | +0.28(+0.94%) |
Nov 16, 2022 | 29.68 | 30.26 | 29.23 | 30.05 | 17,845 | +0.19(+0.62%) |
Nov 15, 2022 | 29.89 | 30.63 | 28.40 | 29.86 | 39,684 | +0.30(+1.03%) |
Nov 14, 2022 | 29.23 | 30.80 | 27.99 | 29.56 | 67,946 | +0.05(+0.17%) |
Nov 11, 2022 | 30.22 | 32.14 | 29.32 | 29.51 | 73,368 | -0.31(-1.05%) |
Nov 10, 2022 | 28.53 | 29.95 | 28.22 | 29.82 | 49,872 | +2.36(+8.59%) |
Nov 09, 2022 | 28.58 | 28.70 | 27.45 | 27.46 | 30,150 | -1.20(-4.20%) |
Nov 08, 2022 | 28.25 | 29.08 | 27.73 | 28.67 | 32,498 | +0.75(+2.70%) |
Nov 07, 2022 | 28.45 | 28.92 | 27.65 | 27.91 | 30,999 | -0.54(-1.89%) |
Nov 04, 2022 | 25.60 | 29.02 | 25.60 | 28.45 | 43,428 | +1.82(+6.84%) |
Nov 03, 2022 | 26.38 | 27.14 | 25.83 | 26.63 | 54,498 | +0.24(+0.93%) |
Nov 02, 2022 | 27.45 | 26.18 | 26.39 | 47,923 | -1.24(-4.50%) | |
Nov 01, 2022 | 27.07 | 27.75 | 26.39 | 27.63 | 29,243 | +1.00(+3.75%) |
Oct 31, 2022 | 26.31 | 27.04 | 26.05 | 26.63 | 28,906 | +0.17(+0.63%) |
Oct 28, 2022 | 26.31 | 26.61 | 25.54 | 26.47 | 41,673 | +0.11(+0.41%) |
Oct 27, 2022 | 26.43 | 26.68 | 25.91 | 26.36 | 20,233 | +0.12(+0.45%) |
Oct 26, 2022 | 25.98 | 26.84 | 25.68 | 26.24 | 33,560 | +0.51(+1.98%) |
Oct 25, 2022 | 25.36 | 25.81 | 25.32 | 25.73 | 21,976 | +0.25(+1.00%) |
Oct 24, 2022 | 25.59 | 25.75 | 24.92 | 25.48 | 19,196 | -0.04(-0.15%) |
Oct 21, 2022 | 24.18 | 25.66 | 24.18 | 25.52 | 25,322 | +1.33(+5.50%) |
Oct 20, 2022 | 23.28 | 24.42 | 23.00 | 24.19 | 45,410 | +0.78(+3.35%) |
Oct 19, 2022 | 23.68 | 24.25 | 22.90 | 23.40 | 26,350 | -0.60(-2.49%) |
Oct 18, 2022 | 23.91 | 24.33 | 23.38 | 24.00 | 21,373 | +0.52(+2.21%) |
Oct 17, 2022 | 23.18 | 23.70 | 22.96 | 23.48 | 28,853 | +0.77(+3.41%) |
Oct 14, 2022 | 23.82 | 23.88 | 22.53 | 22.71 | 27,745 | -1.09(-4.57%) |
Oct 13, 2022 | 22.62 | 24.00 | 22.14 | 23.79 | 36,495 | +0.55(+2.36%) |
Oct 12, 2022 | 23.32 | 23.61 | 22.95 | 23.25 | 28,310 | -0.16(-0.67%) |
Oct 11, 2022 | 23.26 | 23.81 | 22.99 | 23.40 | 39,739 | +0.15(+0.63%) |
Oct 10, 2022 | 22.20 | 23.42 | 22.20 | 23.26 | 47,113 | +0.60(+2.63%) |
Oct 07, 2022 | 22.91 | 23.13 | 22.48 | 22.66 | 43,739 | -0.43(-1.86%) |
Oct 06, 2022 | 23.68 | 23.92 | 23.06 | 23.09 | 26,706 | -0.93(-3.87%) |
Oct 05, 2022 | 23.86 | 24.26 | 23.75 | 24.02 | 22,580 | -0.32(-1.33%) |
Oct 04, 2022 | 24.32 | 24.83 | 23.97 | 24.34 | 41,030 | +0.60(+2.51%) |