Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.10 | 31.45 | 30.90 | 31.22 | 200,338 | -0.24(-0.76%) |
Dec 29, 2022 | 30.40 | 31.48 | 30.40 | 31.46 | 290,013 | +1.44(+4.80%) |
Dec 28, 2022 | 29.75 | 30.11 | 29.50 | 30.02 | 291,153 | +0.13(+0.43%) |
Dec 27, 2022 | 30.85 | 31.02 | 29.87 | 29.89 | 311,187 | -1.06(-3.42%) |
Dec 23, 2022 | 30.41 | 30.97 | 30.03 | 30.95 | 161,393 | +0.56(+1.84%) |
Dec 22, 2022 | 30.64 | 30.64 | 29.80 | 30.39 | 227,408 | -0.94(-3.00%) |
Dec 21, 2022 | 30.53 | 31.33 | 30.17 | 31.33 | 365,473 | +1.03(+3.40%) |
Dec 20, 2022 | 30.95 | 31.18 | 30.27 | 30.30 | 316,742 | -0.70(-2.26%) |
Dec 19, 2022 | 31.57 | 32.19 | 30.95 | 31.00 | 370,006 | -0.41(-1.31%) |
Dec 16, 2022 | 31.35 | 32.17 | 31.31 | 31.41 | 1,530,997 | -0.22(-0.70%) |
Dec 15, 2022 | 32.07 | 32.48 | 31.48 | 31.63 | 468,266 | -0.86(-2.65%) |
Dec 14, 2022 | 32.30 | 33.38 | 31.94 | 32.49 | 323,369 | +0.13(+0.40%) |
Dec 13, 2022 | 33.62 | 34.50 | 32.07 | 32.36 | 301,855 | -0.01(-0.03%) |
Dec 12, 2022 | 32.25 | 33.14 | 32.20 | 32.37 | 330,214 | -0.10(-0.31%) |
Dec 09, 2022 | 31.53 | 32.63 | 31.53 | 32.47 | 227,035 | +0.51(+1.60%) |
Dec 08, 2022 | 31.89 | 32.05 | 31.05 | 31.96 | 265,013 | +0.33(+1.04%) |
Dec 07, 2022 | 32.65 | 33.06 | 31.61 | 31.63 | 226,968 | -1.02(-3.12%) |
Dec 06, 2022 | 31.84 | 32.74 | 31.66 | 32.65 | 249,429 | +0.82(+2.58%) |
Dec 05, 2022 | 32.87 | 33.06 | 31.69 | 31.83 | 275,957 | -1.20(-3.63%) |
Dec 02, 2022 | 31.82 | 33.34 | 31.79 | 33.03 | 211,601 | +1.03(+3.22%) |
Dec 01, 2022 | 33.19 | 33.67 | 31.82 | 32.00 | 198,316 | -1.03(-3.12%) |
Nov 30, 2022 | 32.38 | 33.06 | 31.30 | 33.03 | 363,126 | +0.71(+2.20%) |
Nov 29, 2022 | 31.68 | 32.48 | 31.68 | 32.32 | 399,521 | +0.45(+1.41%) |
Nov 28, 2022 | 32.44 | 32.84 | 31.75 | 31.87 | 205,659 | -0.70(-2.15%) |
Nov 25, 2022 | 31.86 | 32.75 | 31.77 | 32.57 | 117,124 | +0.50(+1.56%) |
Nov 23, 2022 | 32.49 | 32.65 | 31.86 | 32.07 | 254,665 | -0.78(-2.37%) |
Nov 22, 2022 | 33.03 | 33.78 | 32.67 | 32.85 | 240,063 | +0.21(+0.64%) |
Nov 21, 2022 | 34.20 | 34.46 | 32.33 | 32.64 | 361,962 | -1.98(-5.72%) |
Nov 18, 2022 | 34.38 | 34.85 | 33.72 | 34.62 | 207,567 | +0.95(+2.82%) |
Nov 17, 2022 | 32.84 | 33.71 | 32.84 | 33.67 | 175,587 | +0.43(+1.29%) |
Nov 16, 2022 | 33.27 | 33.72 | 32.64 | 33.24 | 261,212 | -0.55(-1.63%) |
Nov 15, 2022 | 34.79 | 35.65 | 33.64 | 33.79 | 404,560 | -0.06(-0.18%) |
Nov 14, 2022 | 34.01 | 34.26 | 33.41 | 33.85 | 365,962 | -0.70(-2.03%) |
Nov 11, 2022 | 34.45 | 34.92 | 34.18 | 34.55 | 343,122 | +0.48(+1.41%) |
Nov 10, 2022 | 33.54 | 35.33 | 33.40 | 34.07 | 588,773 | +2.39(+7.54%) |
Nov 09, 2022 | 32.12 | 32.76 | 31.64 | 31.68 | 148,718 | -0.69(-2.13%) |
Nov 08, 2022 | 32.91 | 33.38 | 32.15 | 32.37 | 157,471 | -0.49(-1.49%) |
Nov 07, 2022 | 32.68 | 33.08 | 32.01 | 32.86 | 206,691 | +0.66(+2.05%) |
Nov 04, 2022 | 32.61 | 33.50 | 31.77 | 32.20 | 307,088 | +0.12(+0.37%) |
Nov 03, 2022 | 31.09 | 32.62 | 30.87 | 32.08 | 455,542 | +0.49(+1.55%) |
Nov 02, 2022 | 33.45 | 31.59 | 688,605 | -2.23(-6.59%) | ||
Nov 01, 2022 | 33.19 | 34.18 | 32.44 | 33.82 | 431,980 | +1.51(+4.67%) |
Oct 31, 2022 | 32.75 | 33.26 | 32.17 | 32.31 | 345,362 | -0.39(-1.19%) |
Oct 28, 2022 | 33.00 | 33.80 | 32.01 | 32.70 | 404,826 | -0.10(-0.30%) |
Oct 27, 2022 | 32.50 | 34.80 | 31.73 | 32.80 | 1,561,414 | +3.27(+11.07%) |
Oct 26, 2022 | 29.43 | 30.44 | 28.76 | 29.53 | 378,517 | +0.32(+1.10%) |
Oct 25, 2022 | 28.46 | 29.69 | 28.46 | 29.21 | 401,523 | +0.57(+1.99%) |
Oct 24, 2022 | 28.37 | 28.84 | 27.72 | 28.64 | 363,251 | +0.51(+1.81%) |
Oct 21, 2022 | 27.58 | 28.24 | 27.40 | 28.13 | 378,138 | +0.35(+1.26%) |
Oct 20, 2022 | 28.07 | 28.93 | 27.71 | 27.78 | 274,557 | -0.49(-1.73%) |
Oct 19, 2022 | 29.25 | 29.54 | 27.42 | 28.27 | 407,393 | -1.39(-4.69%) |
Oct 18, 2022 | 30.10 | 30.48 | 29.29 | 29.66 | 243,699 | +0.15(+0.51%) |
Oct 17, 2022 | 29.73 | 29.84 | 29.12 | 29.51 | 263,675 | +0.58(+2.00%) |
Oct 14, 2022 | 30.11 | 30.15 | 28.88 | 28.93 | 213,457 | -0.81(-2.72%) |
Oct 13, 2022 | 29.03 | 29.91 | 28.36 | 29.74 | 321,792 | +0.06(+0.20%) |
Oct 12, 2022 | 29.39 | 29.82 | 28.99 | 29.68 | 252,396 | +0.32(+1.09%) |
Oct 11, 2022 | 29.09 | 30.14 | 28.98 | 29.36 | 353,452 | +0.06(+0.20%) |
Oct 10, 2022 | 29.21 | 29.56 | 28.91 | 29.30 | 246,971 | +0.09(+0.31%) |
Oct 07, 2022 | 29.89 | 29.89 | 28.91 | 29.21 | 437,170 | -0.88(-2.92%) |
Oct 06, 2022 | 29.89 | 30.80 | 29.55 | 30.09 | 395,421 | -0.01(-0.03%) |
Oct 05, 2022 | 30.71 | 30.78 | 29.27 | 30.10 | 317,820 | -1.05(-3.37%) |
Oct 04, 2022 | 30.29 | 31.30 | 30.18 | 31.15 | 341,106 | +1.87(+6.39%) |