Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.48 | 31.87 | 31.37 | 31.80 | 880,629 | +0.13(+0.41%) |
Dec 29, 2022 | 31.50 | 31.81 | 31.46 | 31.67 | 730,788 | +0.39(+1.25%) |
Dec 28, 2022 | 32.01 | 32.26 | 31.28 | 31.28 | 569,510 | -0.71(-2.22%) |
Dec 27, 2022 | 31.83 | 32.10 | 31.77 | 31.99 | 453,968 | +0.27(+0.85%) |
Dec 23, 2022 | 31.56 | 31.88 | 31.46 | 31.72 | 519,149 | +0.09(+0.28%) |
Dec 22, 2022 | 31.70 | 31.73 | 31.16 | 31.63 | 1,069,587 | -0.34(-1.06%) |
Dec 21, 2022 | 31.79 | 32.20 | 31.67 | 31.97 | 841,861 | +0.48(+1.52%) |
Dec 20, 2022 | 31.19 | 31.71 | 30.88 | 31.49 | 1,180,551 | -0.10(-0.32%) |
Dec 19, 2022 | 32.16 | 32.30 | 31.50 | 31.59 | 1,941,639 | -0.55(-1.71%) |
Dec 16, 2022 | 31.82 | 32.27 | 31.57 | 32.14 | 2,994,304 | +0.00(+0.00%) |
Dec 15, 2022 | 32.51 | 32.55 | 32.06 | 32.14 | 2,086,477 | -0.86(-2.61%) |
Dec 14, 2022 | 33.47 | 33.86 | 32.92 | 33.00 | 1,574,481 | -0.56(-1.67%) |
Dec 13, 2022 | 33.78 | 33.90 | 32.83 | 33.56 | 1,840,782 | +0.82(+2.50%) |
Dec 12, 2022 | 32.79 | 32.98 | 32.48 | 32.74 | 4,475,525 | -0.01(-0.03%) |
Dec 09, 2022 | 33.31 | 33.56 | 32.61 | 32.75 | 2,725,733 | -0.65(-1.95%) |
Dec 08, 2022 | 33.88 | 34.25 | 33.32 | 33.40 | 1,681,047 | -0.14(-0.42%) |
Dec 07, 2022 | 32.69 | 33.59 | 32.48 | 33.54 | 2,392,791 | +0.72(+2.19%) |
Dec 06, 2022 | 33.69 | 33.83 | 32.50 | 32.82 | 2,186,481 | -0.87(-2.58%) |
Dec 05, 2022 | 34.20 | 34.53 | 33.60 | 33.69 | 1,445,398 | -0.65(-1.89%) |
Dec 02, 2022 | 33.22 | 34.51 | 32.91 | 34.34 | 1,780,578 | +0.80(+2.39%) |
Dec 01, 2022 | 33.34 | 33.87 | 33.23 | 33.54 | 1,643,297 | +0.41(+1.24%) |
Nov 30, 2022 | 32.55 | 33.14 | 32.10 | 33.13 | 2,393,490 | +0.31(+0.94%) |
Nov 29, 2022 | 32.39 | 33.13 | 32.23 | 32.82 | 2,956,340 | +0.43(+1.33%) |
Nov 28, 2022 | 33.55 | 33.58 | 31.95 | 32.39 | 7,303,613 | +1.39(+4.48%) |
Nov 25, 2022 | 31.02 | 32.05 | 30.86 | 31.00 | 1,704,232 | -0.02(-0.06%) |
Nov 23, 2022 | 29.81 | 31.31 | 29.81 | 31.02 | 2,673,090 | +1.05(+3.50%) |
Nov 22, 2022 | 29.12 | 30.05 | 29.12 | 29.97 | 1,491,461 | +1.05(+3.63%) |
Nov 21, 2022 | 28.32 | 28.95 | 28.22 | 28.92 | 1,391,208 | +0.38(+1.33%) |
Nov 18, 2022 | 28.94 | 29.23 | 28.23 | 28.54 | 870,862 | -0.10(-0.35%) |
Nov 17, 2022 | 28.37 | 28.65 | 28.09 | 28.64 | 831,722 | -0.18(-0.62%) |
Nov 16, 2022 | 29.16 | 29.24 | 28.64 | 28.82 | 1,162,693 | -0.53(-1.81%) |
Nov 15, 2022 | 29.85 | 29.86 | 29.07 | 29.35 | 1,268,001 | +0.15(+0.51%) |
Nov 14, 2022 | 29.26 | 30.05 | 29.18 | 29.20 | 2,328,896 | -0.30(-1.02%) |
Nov 11, 2022 | 29.49 | 30.21 | 29.30 | 29.50 | 1,855,679 | +0.23(+0.79%) |
Nov 10, 2022 | 28.89 | 29.35 | 28.80 | 29.27 | 1,570,019 | +1.55(+5.59%) |
Nov 09, 2022 | 28.32 | 28.66 | 27.70 | 27.72 | 1,318,972 | -0.98(-3.41%) |
Nov 08, 2022 | 28.43 | 28.91 | 28.30 | 28.70 | 1,216,304 | +0.25(+0.88%) |
Nov 07, 2022 | 28.28 | 28.75 | 28.11 | 28.45 | 1,898,942 | +0.35(+1.25%) |
Nov 04, 2022 | 27.46 | 28.40 | 27.40 | 28.10 | 1,679,348 | +1.18(+4.38%) |
Nov 03, 2022 | 26.50 | 27.21 | 25.89 | 26.92 | 1,653,113 | -0.03(-0.11%) |
Nov 02, 2022 | 27.40 | 26.94 | 26.95 | 2,928,606 | +0.96(+3.69%) | |
Nov 01, 2022 | 25.78 | 26.08 | 25.52 | 25.99 | 1,021,834 | +0.51(+2.00%) |
Oct 31, 2022 | 25.45 | 25.77 | 25.45 | 25.48 | 1,139,370 | -0.19(-0.74%) |
Oct 28, 2022 | 25.27 | 25.77 | 25.09 | 25.67 | 1,259,679 | +0.49(+1.95%) |
Oct 27, 2022 | 25.39 | 25.64 | 25.12 | 25.18 | 1,009,697 | +0.00(+0.00%) |
Oct 26, 2022 | 25.33 | 25.59 | 25.11 | 25.18 | 1,041,742 | +0.08(+0.32%) |
Oct 25, 2022 | 24.48 | 25.30 | 24.48 | 25.10 | 1,153,910 | +0.45(+1.83%) |
Oct 24, 2022 | 24.87 | 24.96 | 24.50 | 24.65 | 489,195 | +0.01(+0.04%) |
Oct 21, 2022 | 24.07 | 24.81 | 23.82 | 24.64 | 771,862 | +0.74(+3.10%) |
Oct 20, 2022 | 24.32 | 24.60 | 23.68 | 23.90 | 932,454 | -0.36(-1.48%) |
Oct 19, 2022 | 24.38 | 24.58 | 24.11 | 24.26 | 962,325 | -0.31(-1.26%) |
Oct 18, 2022 | 24.69 | 25.06 | 24.27 | 24.57 | 722,117 | +0.49(+2.03%) |
Oct 17, 2022 | 23.99 | 24.31 | 23.75 | 24.08 | 843,233 | +0.54(+2.29%) |
Oct 14, 2022 | 24.03 | 24.30 | 23.46 | 23.54 | 1,470,736 | -0.25(-1.05%) |
Oct 13, 2022 | 22.72 | 24.11 | 22.65 | 23.79 | 1,355,264 | +0.48(+2.06%) |
Oct 12, 2022 | 23.20 | 23.55 | 22.84 | 23.31 | 1,157,777 | +0.19(+0.82%) |
Oct 11, 2022 | 23.58 | 23.85 | 23.09 | 23.12 | 1,857,595 | -0.71(-2.98%) |
Oct 10, 2022 | 23.75 | 24.05 | 23.47 | 23.83 | 1,394,642 | +0.28(+1.19%) |
Oct 07, 2022 | 23.68 | 23.79 | 23.27 | 23.55 | 1,430,078 | -0.39(-1.63%) |
Oct 06, 2022 | 24.16 | 24.39 | 23.90 | 23.94 | 706,427 | -0.34(-1.40%) |
Oct 05, 2022 | 23.94 | 24.41 | 23.84 | 24.28 | 1,232,410 | -0.13(-0.53%) |
Oct 04, 2022 | 24.02 | 24.57 | 24.02 | 24.41 | 1,553,640 | +0.92(+3.92%) |