Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 33.11 | 33.57 | 32.98 | 33.17 | 94,313 | -0.20(-0.59%) |
Dec 29, 2022 | 33.02 | 33.92 | 33.02 | 33.37 | 60,076 | +0.65(+1.99%) |
Dec 28, 2022 | 33.30 | 33.39 | 32.58 | 32.72 | 85,153 | -0.43(-1.31%) |
Dec 27, 2022 | 33.09 | 33.92 | 32.87 | 33.15 | 73,529 | +0.22(+0.66%) |
Dec 23, 2022 | 32.09 | 33.29 | 31.83 | 32.93 | 69,051 | +1.11(+3.48%) |
Dec 22, 2022 | 32.61 | 32.61 | 31.24 | 31.83 | 116,215 | -0.79(-2.42%) |
Dec 21, 2022 | 32.62 | 33.56 | 32.38 | 32.62 | 52,465 | +0.34(+1.04%) |
Dec 20, 2022 | 32.25 | 32.83 | 30.48 | 32.28 | 54,795 | +0.10(+0.31%) |
Dec 19, 2022 | 32.03 | 33.90 | 32.03 | 32.18 | 97,705 | +0.30(+0.93%) |
Dec 16, 2022 | 30.62 | 32.01 | 29.69 | 31.89 | 503,811 | +0.90(+2.90%) |
Dec 15, 2022 | 32.22 | 32.45 | 30.68 | 30.99 | 132,999 | -1.90(-5.77%) |
Dec 14, 2022 | 32.86 | 33.52 | 31.73 | 32.88 | 115,046 | +0.02(+0.06%) |
Dec 13, 2022 | 34.07 | 34.07 | 32.42 | 32.86 | 127,432 | +0.30(+0.91%) |
Dec 12, 2022 | 32.44 | 32.91 | 31.61 | 32.57 | 101,689 | +0.03(+0.09%) |
Dec 09, 2022 | 33.79 | 33.87 | 32.44 | 32.54 | 37,636 | -1.26(-3.74%) |
Dec 08, 2022 | 35.22 | 35.48 | 33.43 | 33.80 | 39,536 | -0.97(-2.78%) |
Dec 07, 2022 | 36.69 | 36.92 | 34.62 | 34.77 | 49,091 | -2.01(-5.45%) |
Dec 06, 2022 | 37.21 | 37.63 | 35.86 | 36.78 | 125,550 | -0.51(-1.38%) |
Dec 05, 2022 | 34.82 | 38.42 | 33.99 | 37.29 | 170,214 | +2.56(+7.37%) |
Dec 02, 2022 | 34.27 | 35.31 | 33.81 | 34.73 | 84,221 | +0.66(+1.94%) |
Dec 01, 2022 | 34.52 | 35.02 | 33.40 | 34.07 | 70,134 | -0.59(-1.71%) |
Nov 30, 2022 | 34.71 | 35.11 | 33.61 | 34.66 | 85,250 | +0.31(+0.89%) |
Nov 29, 2022 | 35.29 | 35.86 | 34.30 | 34.36 | 62,904 | -0.71(-2.02%) |
Nov 28, 2022 | 36.15 | 36.39 | 34.49 | 35.07 | 95,501 | -0.83(-2.31%) |
Nov 25, 2022 | 37.54 | 38.32 | 35.84 | 35.89 | 58,840 | -1.36(-3.65%) |
Nov 23, 2022 | 35.50 | 37.85 | 35.32 | 37.25 | 109,699 | +2.28(+6.51%) |
Nov 22, 2022 | 34.25 | 35.60 | 34.25 | 34.98 | 73,932 | +1.46(+4.35%) |
Nov 21, 2022 | 31.65 | 33.88 | 31.37 | 33.52 | 117,865 | +2.14(+6.81%) |
Nov 18, 2022 | 31.06 | 31.65 | 30.09 | 31.38 | 36,957 | +0.85(+2.77%) |
Nov 17, 2022 | 29.55 | 30.79 | 29.17 | 30.53 | 19,071 | +0.29(+0.94%) |
Nov 16, 2022 | 29.87 | 30.46 | 29.42 | 30.25 | 17,728 | +0.19(+0.62%) |
Nov 15, 2022 | 30.09 | 30.83 | 28.59 | 30.06 | 39,422 | +0.31(+1.03%) |
Nov 14, 2022 | 29.42 | 31.01 | 28.18 | 29.76 | 67,498 | +0.05(+0.17%) |
Nov 11, 2022 | 30.43 | 32.36 | 29.52 | 29.71 | 72,884 | -0.32(-1.05%) |
Nov 10, 2022 | 28.72 | 30.15 | 28.41 | 30.02 | 49,543 | +2.37(+8.59%) |
Nov 09, 2022 | 28.77 | 28.89 | 27.64 | 27.65 | 29,952 | -1.21(-4.20%) |
Nov 08, 2022 | 28.43 | 29.27 | 27.91 | 28.86 | 32,284 | +0.76(+2.70%) |
Nov 07, 2022 | 28.64 | 29.11 | 27.84 | 28.10 | 30,795 | -0.54(-1.89%) |
Nov 04, 2022 | 25.77 | 29.21 | 25.77 | 28.64 | 43,142 | +1.83(+6.84%) |
Nov 03, 2022 | 26.55 | 27.32 | 26.00 | 26.81 | 54,139 | +0.25(+0.93%) |
Nov 02, 2022 | 27.64 | 26.36 | 26.56 | 47,607 | -1.25(-4.50%) | |
Nov 01, 2022 | 27.25 | 27.93 | 26.56 | 27.81 | 29,050 | +1.00(+3.75%) |
Oct 31, 2022 | 26.48 | 27.22 | 26.22 | 26.81 | 28,716 | +0.17(+0.63%) |
Oct 28, 2022 | 26.48 | 26.79 | 25.71 | 26.64 | 41,398 | +0.11(+0.41%) |
Oct 27, 2022 | 26.60 | 26.86 | 26.08 | 26.53 | 20,100 | +0.12(+0.45%) |
Oct 26, 2022 | 26.15 | 27.02 | 25.85 | 26.42 | 33,339 | +0.51(+1.98%) |
Oct 25, 2022 | 25.53 | 25.98 | 25.49 | 25.90 | 21,831 | +0.26(+1.00%) |
Oct 24, 2022 | 25.75 | 25.92 | 25.09 | 25.65 | 19,069 | -0.04(-0.15%) |
Oct 21, 2022 | 24.34 | 25.83 | 24.34 | 25.69 | 25,155 | +1.34(+5.50%) |
Oct 20, 2022 | 23.43 | 24.58 | 23.15 | 24.35 | 45,111 | +0.79(+3.35%) |
Oct 19, 2022 | 23.83 | 24.41 | 23.06 | 23.56 | 26,176 | -0.60(-2.49%) |
Oct 18, 2022 | 24.07 | 24.49 | 23.54 | 24.16 | 21,232 | +0.52(+2.21%) |
Oct 17, 2022 | 23.33 | 23.86 | 23.11 | 23.64 | 28,663 | +0.78(+3.40%) |
Oct 14, 2022 | 23.98 | 24.04 | 22.68 | 22.86 | 27,563 | -1.09(-4.57%) |
Oct 13, 2022 | 22.77 | 24.16 | 22.29 | 23.95 | 36,255 | +0.55(+2.36%) |
Oct 12, 2022 | 23.48 | 23.76 | 23.10 | 23.40 | 28,124 | -0.16(-0.67%) |
Oct 11, 2022 | 23.41 | 23.97 | 23.14 | 23.56 | 39,477 | +0.15(+0.63%) |
Oct 10, 2022 | 22.35 | 23.57 | 22.35 | 23.41 | 46,803 | +0.60(+2.63%) |
Oct 07, 2022 | 23.07 | 23.28 | 22.62 | 22.81 | 43,451 | -0.43(-1.87%) |
Oct 06, 2022 | 23.83 | 24.08 | 23.21 | 23.24 | 26,530 | -0.94(-3.87%) |
Oct 05, 2022 | 24.02 | 24.42 | 23.91 | 24.18 | 22,431 | -0.33(-1.33%) |
Oct 04, 2022 | 24.48 | 25.00 | 24.13 | 24.50 | 40,760 | +0.60(+2.51%) |