Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.98 | 31.39 | 30.71 | 31.19 | 35,122 | +0.06(+0.19%) |
Dec 29, 2022 | 30.46 | 31.20 | 30.46 | 31.13 | 56,741 | +0.83(+2.74%) |
Dec 28, 2022 | 30.52 | 30.68 | 29.90 | 30.30 | 55,809 | -0.27(-0.88%) |
Dec 27, 2022 | 31.06 | 31.06 | 30.55 | 30.57 | 24,851 | -0.53(-1.70%) |
Dec 23, 2022 | 31.12 | 31.28 | 30.80 | 31.10 | 44,089 | -0.09(-0.29%) |
Dec 22, 2022 | 31.40 | 31.46 | 30.77 | 31.19 | 65,811 | -0.66(-2.07%) |
Dec 21, 2022 | 31.46 | 31.99 | 31.25 | 31.85 | 71,257 | +0.71(+2.28%) |
Dec 20, 2022 | 30.46 | 31.71 | 30.35 | 31.14 | 94,615 | +0.54(+1.76%) |
Dec 19, 2022 | 31.16 | 32.29 | 30.24 | 30.60 | 86,932 | -0.32(-1.03%) |
Dec 16, 2022 | 31.00 | 31.40 | 30.71 | 30.92 | 108,406 | -0.13(-0.42%) |
Dec 15, 2022 | 31.00 | 31.48 | 30.82 | 31.05 | 80,490 | -0.26(-0.83%) |
Dec 14, 2022 | 31.46 | 31.80 | 31.07 | 31.31 | 87,744 | -0.11(-0.35%) |
Dec 13, 2022 | 32.37 | 32.86 | 31.26 | 31.42 | 71,464 | +0.03(+0.10%) |
Dec 12, 2022 | 30.85 | 31.49 | 30.47 | 31.39 | 35,877 | +0.54(+1.75%) |
Dec 09, 2022 | 31.26 | 31.36 | 30.80 | 30.85 | 24,018 | -0.57(-1.81%) |
Dec 08, 2022 | 31.11 | 31.51 | 30.70 | 31.42 | 26,893 | +0.48(+1.55%) |
Dec 07, 2022 | 31.70 | 32.10 | 30.73 | 30.94 | 45,785 | -0.95(-2.98%) |
Dec 06, 2022 | 32.21 | 32.21 | 31.46 | 31.89 | 86,881 | -0.24(-0.75%) |
Dec 05, 2022 | 32.74 | 32.81 | 31.78 | 32.13 | 48,719 | -0.71(-2.16%) |
Dec 02, 2022 | 31.84 | 33.02 | 31.67 | 32.84 | 56,160 | +0.54(+1.67%) |
Dec 01, 2022 | 31.51 | 32.48 | 31.20 | 32.30 | 51,836 | +0.84(+2.67%) |
Nov 30, 2022 | 30.64 | 31.49 | 30.27 | 31.46 | 82,900 | +0.76(+2.48%) |
Nov 29, 2022 | 31.23 | 31.31 | 30.57 | 30.70 | 40,808 | -0.61(-1.95%) |
Nov 28, 2022 | 32.22 | 32.50 | 31.14 | 31.31 | 44,731 | -0.92(-2.85%) |
Nov 25, 2022 | 31.47 | 32.35 | 31.47 | 32.23 | 18,599 | +0.57(+1.80%) |
Nov 23, 2022 | 31.53 | 31.87 | 31.02 | 31.66 | 34,383 | +0.09(+0.29%) |
Nov 22, 2022 | 31.23 | 31.62 | 30.91 | 31.57 | 43,607 | +0.45(+1.45%) |
Nov 21, 2022 | 31.68 | 32.18 | 31.00 | 31.12 | 54,458 | -0.77(-2.41%) |
Nov 18, 2022 | 31.10 | 32.16 | 30.95 | 31.89 | 113,675 | +0.78(+2.51%) |
Nov 17, 2022 | 29.82 | 31.11 | 29.82 | 31.11 | 78,541 | +0.84(+2.78%) |
Nov 16, 2022 | 30.42 | 30.42 | 29.56 | 30.27 | 40,599 | -0.38(-1.24%) |
Nov 15, 2022 | 30.72 | 31.39 | 30.40 | 30.65 | 32,766 | +0.39(+1.29%) |
Nov 14, 2022 | 29.48 | 30.98 | 29.40 | 30.26 | 51,848 | +0.51(+1.71%) |
Nov 11, 2022 | 29.79 | 30.65 | 29.31 | 29.75 | 69,162 | -0.29(-0.97%) |
Nov 10, 2022 | 29.22 | 30.40 | 29.22 | 30.04 | 62,737 | +1.84(+6.52%) |
Nov 09, 2022 | 29.01 | 29.11 | 28.00 | 28.20 | 64,495 | -1.12(-3.82%) |
Nov 08, 2022 | 29.38 | 29.87 | 28.72 | 29.32 | 71,060 | +0.10(+0.34%) |
Nov 07, 2022 | 28.52 | 29.30 | 27.91 | 29.22 | 94,512 | +0.71(+2.49%) |
Nov 04, 2022 | 28.87 | 29.05 | 28.15 | 28.51 | 97,746 | -0.19(-0.66%) |
Nov 03, 2022 | 34.00 | 34.00 | 28.70 | 28.70 | 280,972 | -3.79(-11.67%) |
Nov 02, 2022 | 32.67 | 33.59 | 32.17 | 32.49 | 101,138 | -0.15(-0.46%) |
Nov 01, 2022 | 32.82 | 33.00 | 32.07 | 32.64 | 225,404 | -0.02(-0.06%) |
Oct 31, 2022 | 32.34 | 32.88 | 32.09 | 32.66 | 55,356 | +0.18(+0.55%) |
Oct 28, 2022 | 31.52 | 32.63 | 31.15 | 32.48 | 47,211 | +1.22(+3.90%) |
Oct 27, 2022 | 32.10 | 32.38 | 31.20 | 31.26 | 52,321 | -0.56(-1.76%) |
Oct 26, 2022 | 31.59 | 32.18 | 31.45 | 31.82 | 41,600 | +0.22(+0.70%) |
Oct 25, 2022 | 30.43 | 31.75 | 30.10 | 31.60 | 53,542 | +1.18(+3.88%) |
Oct 24, 2022 | 29.67 | 30.81 | 29.59 | 30.42 | 70,520 | +0.74(+2.48%) |
Oct 21, 2022 | 28.84 | 29.82 | 28.67 | 29.68 | 51,699 | +1.20(+4.19%) |
Oct 20, 2022 | 28.31 | 28.93 | 28.02 | 28.49 | 39,431 | +0.07(+0.25%) |
Oct 19, 2022 | 28.59 | 28.92 | 28.18 | 28.42 | 28,851 | -0.35(-1.22%) |
Oct 18, 2022 | 28.96 | 29.29 | 28.49 | 28.77 | 28,531 | +0.56(+1.99%) |
Oct 17, 2022 | 27.99 | 28.42 | 27.99 | 28.21 | 36,217 | +0.41(+1.47%) |
Oct 14, 2022 | 28.15 | 28.25 | 27.50 | 27.80 | 60,216 | -0.15(-0.54%) |
Oct 13, 2022 | 26.80 | 28.08 | 26.41 | 27.95 | 59,216 | +0.80(+2.95%) |
Oct 12, 2022 | 27.38 | 27.51 | 26.92 | 27.15 | 53,884 | -0.23(-0.84%) |
Oct 11, 2022 | 27.25 | 27.44 | 26.72 | 27.38 | 43,052 | +0.02(+0.07%) |
Oct 10, 2022 | 27.86 | 27.86 | 27.26 | 27.36 | 30,848 | -0.36(-1.30%) |
Oct 07, 2022 | 28.37 | 28.51 | 27.50 | 27.72 | 45,241 | -0.85(-2.98%) |
Oct 06, 2022 | 28.75 | 29.05 | 28.33 | 28.57 | 37,885 | -0.20(-0.70%) |
Oct 05, 2022 | 28.35 | 29.07 | 28.17 | 28.77 | 50,854 | +0.37(+1.30%) |
Oct 04, 2022 | 28.34 | 28.98 | 28.19 | 28.40 | 60,587 | +0.24(+0.85%) |