Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.30 | 31.52 | 30.55 | 31.38 | 26,868 | -0.45(-1.42%) |
Dec 29, 2022 | 31.17 | 32.10 | 31.17 | 31.83 | 70,466 | +1.16(+3.78%) |
Dec 28, 2022 | 32.12 | 32.31 | 30.67 | 30.67 | 29,022 | -1.33(-4.14%) |
Dec 27, 2022 | 31.85 | 32.42 | 31.69 | 32.00 | 16,310 | +0.34(+1.09%) |
Dec 23, 2022 | 31.05 | 31.79 | 30.89 | 31.66 | 39,311 | +0.58(+1.87%) |
Dec 22, 2022 | 31.73 | 31.73 | 29.68 | 31.08 | 19,957 | -1.32(-4.07%) |
Dec 21, 2022 | 31.64 | 32.51 | 31.57 | 32.39 | 22,302 | +1.65(+5.37%) |
Dec 20, 2022 | 30.49 | 31.15 | 30.49 | 30.74 | 11,815 | +0.15(+0.50%) |
Dec 19, 2022 | 30.88 | 31.65 | 30.24 | 30.59 | 46,251 | -0.39(-1.25%) |
Dec 16, 2022 | 30.65 | 31.05 | 30.21 | 30.98 | 24,127 | -0.59(-1.86%) |
Dec 15, 2022 | 32.90 | 32.90 | 31.02 | 31.56 | 40,272 | -2.47(-7.25%) |
Dec 14, 2022 | 34.27 | 35.31 | 33.52 | 34.03 | 21,580 | -0.23(-0.69%) |
Dec 13, 2022 | 36.45 | 36.45 | 33.49 | 34.26 | 43,884 | +0.47(+1.39%) |
Dec 12, 2022 | 32.46 | 33.86 | 32.44 | 33.79 | 11,435 | +1.58(+4.89%) |
Dec 09, 2022 | 32.84 | 33.33 | 32.18 | 32.22 | 13,227 | -0.80(-2.43%) |
Dec 08, 2022 | 33.09 | 33.54 | 32.71 | 33.02 | 38,217 | +0.57(+1.75%) |
Dec 07, 2022 | 32.27 | 32.94 | 32.27 | 32.45 | 15,679 | -0.20(-0.60%) |
Dec 06, 2022 | 33.93 | 34.03 | 31.85 | 32.65 | 34,104 | -1.12(-3.30%) |
Dec 05, 2022 | 34.61 | 34.61 | 33.61 | 33.76 | 30,097 | -1.89(-5.30%) |
Dec 02, 2022 | 34.24 | 35.91 | 33.62 | 35.65 | 48,936 | +0.70(+2.02%) |
Dec 01, 2022 | 35.20 | 35.41 | 34.38 | 34.95 | 20,812 | -0.09(-0.25%) |
Nov 30, 2022 | 33.36 | 35.04 | 32.25 | 35.04 | 38,187 | +1.73(+5.20%) |
Nov 29, 2022 | 32.84 | 33.50 | 32.72 | 33.30 | 28,500 | +0.56(+1.70%) |
Nov 28, 2022 | 33.95 | 34.12 | 32.46 | 32.75 | 31,785 | -1.84(-5.32%) |
Nov 25, 2022 | 34.59 | 34.86 | 34.41 | 34.59 | 15,271 | +0.19(+0.54%) |
Nov 23, 2022 | 33.94 | 34.64 | 33.94 | 34.40 | 41,346 | +0.43(+1.27%) |
Nov 22, 2022 | 33.56 | 34.10 | 33.56 | 33.97 | 39,759 | +0.77(+2.33%) |
Nov 21, 2022 | 32.50 | 33.42 | 32.50 | 33.20 | 28,608 | +0.42(+1.28%) |
Nov 18, 2022 | 32.89 | 33.19 | 32.26 | 32.78 | 42,895 | +0.65(+2.01%) |
Nov 17, 2022 | 31.13 | 32.14 | 30.57 | 32.13 | 23,110 | -0.20(-0.61%) |
Nov 16, 2022 | 33.06 | 33.06 | 32.20 | 32.33 | 36,162 | -0.76(-2.31%) |
Nov 15, 2022 | 33.47 | 33.55 | 32.47 | 33.09 | 64,922 | +0.68(+2.08%) |
Nov 14, 2022 | 32.84 | 33.72 | 32.38 | 32.41 | 16,184 | -0.63(-1.90%) |
Nov 11, 2022 | 33.36 | 33.67 | 32.71 | 33.04 | 32,383 | -0.08(-0.24%) |
Nov 10, 2022 | 31.93 | 33.17 | 31.52 | 33.12 | 65,639 | +3.71(+12.61%) |
Nov 09, 2022 | 30.18 | 30.79 | 29.34 | 29.41 | 78,247 | -1.30(-4.24%) |
Nov 08, 2022 | 30.23 | 31.07 | 29.70 | 30.71 | 68,903 | +0.81(+2.72%) |
Nov 07, 2022 | 29.52 | 30.04 | 28.88 | 29.90 | 51,507 | +0.92(+3.17%) |
Nov 04, 2022 | 28.76 | 29.19 | 27.82 | 28.98 | 96,447 | +1.29(+4.66%) |
Nov 03, 2022 | 26.34 | 28.40 | 26.06 | 27.69 | 62,951 | +0.78(+2.91%) |
Nov 02, 2022 | 28.04 | 26.85 | 26.91 | 70,043 | -1.48(-5.21%) | |
Nov 01, 2022 | 29.14 | 29.14 | 27.87 | 28.38 | 30,614 | -0.08(-0.28%) |
Oct 31, 2022 | 28.27 | 28.96 | 28.02 | 28.46 | 82,433 | -0.24(-0.85%) |
Oct 28, 2022 | 27.11 | 28.73 | 26.99 | 28.71 | 59,236 | +1.84(+6.85%) |
Oct 27, 2022 | 26.73 | 27.75 | 26.73 | 26.87 | 45,149 | +0.90(+3.47%) |
Oct 26, 2022 | 26.08 | 27.03 | 25.77 | 25.97 | 41,038 | +0.33(+1.30%) |
Oct 25, 2022 | 24.63 | 25.71 | 24.55 | 25.63 | 26,496 | +0.98(+3.97%) |
Oct 24, 2022 | 24.24 | 24.93 | 24.17 | 24.66 | 30,241 | +0.96(+4.05%) |
Oct 21, 2022 | 21.99 | 23.82 | 21.82 | 23.70 | 17,473 | +1.71(+7.79%) |
Oct 20, 2022 | 23.29 | 23.48 | 21.88 | 21.98 | 32,089 | -1.32(-5.67%) |
Oct 19, 2022 | 23.39 | 23.90 | 22.80 | 23.31 | 34,119 | -0.50(-2.10%) |
Oct 18, 2022 | 23.50 | 23.96 | 22.93 | 23.80 | 39,063 | +1.59(+7.13%) |
Oct 17, 2022 | 21.87 | 22.40 | 21.87 | 22.22 | 17,242 | +1.30(+6.22%) |
Oct 14, 2022 | 22.84 | 22.84 | 20.79 | 20.92 | 23,525 | -1.49(-6.63%) |
Oct 13, 2022 | 19.76 | 22.49 | 19.54 | 22.40 | 25,775 | +1.42(+6.76%) |
Oct 12, 2022 | 21.48 | 21.69 | 20.99 | 20.99 | 7,644 | -0.47(-2.19%) |
Oct 11, 2022 | 21.18 | 22.21 | 21.07 | 21.46 | 11,713 | -0.02(-0.09%) |
Oct 10, 2022 | 21.51 | 22.09 | 20.99 | 21.48 | 22,645 | +0.19(+0.87%) |
Oct 07, 2022 | 21.98 | 21.98 | 20.90 | 21.29 | 17,701 | -1.29(-5.72%) |
Oct 06, 2022 | 23.43 | 23.45 | 22.48 | 22.58 | 17,368 | -0.87(-3.71%) |
Oct 05, 2022 | 23.02 | 23.97 | 22.80 | 23.45 | 10,985 | -0.32(-1.36%) |
Oct 04, 2022 | 22.56 | 23.82 | 22.56 | 23.77 | 54,881 | +2.22(+10.30%) |