Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 33.29 | 34.66 | 33.29 | 33.92 | 30,123 | +0.17(+0.50%) |
Dec 29, 2022 | 31.86 | 33.89 | 31.86 | 33.75 | 30,303 | +2.01(+6.33%) |
Dec 28, 2022 | 32.06 | 32.27 | 31.50 | 31.74 | 19,732 | -0.26(-0.81%) |
Dec 27, 2022 | 32.53 | 32.53 | 31.78 | 32.00 | 20,234 | -0.27(-0.84%) |
Dec 23, 2022 | 31.91 | 32.43 | 31.72 | 32.27 | 25,036 | +0.28(+0.88%) |
Dec 22, 2022 | 31.59 | 32.15 | 31.19 | 31.99 | 44,243 | -0.03(-0.09%) |
Dec 21, 2022 | 32.47 | 33.18 | 31.78 | 32.02 | 35,343 | +0.12(+0.38%) |
Dec 20, 2022 | 31.16 | 32.32 | 31.16 | 31.90 | 31,946 | +0.83(+2.67%) |
Dec 19, 2022 | 30.55 | 31.20 | 29.22 | 31.07 | 47,244 | +0.07(+0.23%) |
Dec 16, 2022 | 30.77 | 31.65 | 30.75 | 31.00 | 43,515 | -0.27(-0.86%) |
Dec 15, 2022 | 31.75 | 31.95 | 31.18 | 31.27 | 22,893 | -0.88(-2.74%) |
Dec 14, 2022 | 33.00 | 33.00 | 31.88 | 32.15 | 24,666 | -0.45(-1.38%) |
Dec 13, 2022 | 34.66 | 35.49 | 32.43 | 32.60 | 31,006 | -0.50(-1.51%) |
Dec 12, 2022 | 31.75 | 33.26 | 31.75 | 33.10 | 130,252 | +1.43(+4.52%) |
Dec 09, 2022 | 31.41 | 32.15 | 30.78 | 31.67 | 22,383 | +0.02(+0.06%) |
Dec 08, 2022 | 30.41 | 32.43 | 30.41 | 31.65 | 31,792 | +1.34(+4.42%) |
Dec 07, 2022 | 30.15 | 30.46 | 29.80 | 30.31 | 28,746 | +0.04(+0.13%) |
Dec 06, 2022 | 30.61 | 30.61 | 29.32 | 30.27 | 35,764 | -0.47(-1.53%) |
Dec 05, 2022 | 31.17 | 32.28 | 30.51 | 30.74 | 34,302 | -0.59(-1.88%) |
Dec 02, 2022 | 30.59 | 31.65 | 30.39 | 31.33 | 22,910 | +0.30(+0.97%) |
Dec 01, 2022 | 30.64 | 31.91 | 30.63 | 31.03 | 44,909 | +0.33(+1.07%) |
Nov 30, 2022 | 28.10 | 31.45 | 28.10 | 30.70 | 102,343 | +2.44(+8.63%) |
Nov 29, 2022 | 29.33 | 29.87 | 28.01 | 28.26 | 40,669 | -1.00(-3.42%) |
Nov 28, 2022 | 30.78 | 30.92 | 28.88 | 29.26 | 34,044 | -1.84(-5.92%) |
Nov 25, 2022 | 33.22 | 33.45 | 31.10 | 31.10 | 17,519 | -1.34(-4.13%) |
Nov 23, 2022 | 30.55 | 32.63 | 30.54 | 32.44 | 22,913 | +0.77(+2.43%) |
Nov 22, 2022 | 30.11 | 31.96 | 30.11 | 31.67 | 24,757 | +1.57(+5.22%) |
Nov 21, 2022 | 31.07 | 31.07 | 29.21 | 30.10 | 37,822 | -0.71(-2.30%) |
Nov 18, 2022 | 32.68 | 33.07 | 30.55 | 30.81 | 30,948 | -1.18(-3.69%) |
Nov 17, 2022 | 31.70 | 32.53 | 31.12 | 31.99 | 39,461 | +0.00(+0.00%) |
Nov 16, 2022 | 32.34 | 32.34 | 31.50 | 31.99 | 27,099 | -0.83(-2.53%) |
Nov 15, 2022 | 34.07 | 35.72 | 32.56 | 32.82 | 33,727 | -0.61(-1.82%) |
Nov 14, 2022 | 35.60 | 35.65 | 33.43 | 33.43 | 34,196 | -2.44(-6.80%) |
Nov 11, 2022 | 35.63 | 37.40 | 35.49 | 35.87 | 36,858 | +0.24(+0.67%) |
Nov 10, 2022 | 33.40 | 35.81 | 33.40 | 35.63 | 55,438 | +3.40(+10.55%) |
Nov 09, 2022 | 33.65 | 33.65 | 32.15 | 32.23 | 61,280 | -1.42(-4.22%) |
Nov 08, 2022 | 32.26 | 34.53 | 32.02 | 33.65 | 58,833 | +0.64(+1.94%) |
Nov 07, 2022 | 33.60 | 33.60 | 30.05 | 33.01 | 106,668 | -0.34(-1.02%) |
Nov 04, 2022 | 42.44 | 42.49 | 32.51 | 33.35 | 119,921 | -8.72(-20.73%) |
Nov 03, 2022 | 41.51 | 42.48 | 40.94 | 42.07 | 25,178 | +0.03(+0.07%) |
Nov 02, 2022 | 44.46 | 42.04 | 42.04 | 35,714 | -2.42(-5.44%) | |
Nov 01, 2022 | 45.25 | 45.41 | 44.27 | 44.46 | 27,466 | -0.49(-1.09%) |
Oct 31, 2022 | 44.53 | 45.25 | 44.30 | 44.95 | 52,564 | +0.00(+0.00%) |
Oct 28, 2022 | 43.89 | 45.16 | 43.57 | 44.95 | 37,414 | +1.56(+3.60%) |
Oct 27, 2022 | 44.09 | 44.65 | 43.23 | 43.39 | 23,306 | -0.36(-0.82%) |
Oct 26, 2022 | 44.88 | 45.36 | 43.75 | 43.75 | 23,509 | -1.31(-2.91%) |
Oct 25, 2022 | 45.59 | 45.69 | 44.98 | 45.06 | 29,107 | -0.66(-1.44%) |
Oct 24, 2022 | 46.49 | 47.15 | 45.43 | 45.72 | 25,310 | -0.99(-2.12%) |
Oct 21, 2022 | 44.82 | 47.03 | 44.38 | 46.71 | 31,433 | +2.28(+5.13%) |
Oct 20, 2022 | 46.69 | 47.35 | 44.16 | 44.43 | 42,457 | -2.32(-4.96%) |
Oct 19, 2022 | 46.38 | 46.92 | 45.39 | 46.75 | 39,726 | +1.22(+2.68%) |
Oct 18, 2022 | 45.92 | 46.55 | 45.01 | 45.53 | 34,011 | +0.31(+0.69%) |
Oct 17, 2022 | 44.46 | 46.02 | 44.46 | 45.22 | 40,794 | +1.68(+3.86%) |
Oct 14, 2022 | 43.84 | 44.94 | 43.33 | 43.54 | 46,352 | -0.24(-0.55%) |
Oct 13, 2022 | 40.57 | 44.42 | 40.57 | 43.78 | 58,270 | +2.32(+5.60%) |
Oct 12, 2022 | 39.81 | 41.96 | 39.81 | 41.46 | 44,982 | +1.23(+3.06%) |
Oct 11, 2022 | 40.10 | 41.77 | 39.89 | 40.23 | 66,674 | -0.36(-0.89%) |
Oct 10, 2022 | 40.23 | 40.59 | 39.34 | 40.59 | 30,469 | +0.50(+1.25%) |
Oct 07, 2022 | 40.06 | 40.73 | 39.73 | 40.09 | 48,339 | -0.47(-1.16%) |
Oct 06, 2022 | 40.55 | 41.50 | 40.25 | 40.56 | 36,335 | +0.02(+0.05%) |
Oct 05, 2022 | 40.00 | 40.94 | 39.83 | 40.54 | 24,956 | +0.26(+0.65%) |
Oct 04, 2022 | 38.66 | 40.50 | 38.66 | 40.28 | 46,221 | +1.88(+4.90%) |