Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.15 | 30.39 | 29.91 | 30.26 | 576,068 | -0.08(-0.25%) |
Dec 29, 2022 | 30.30 | 30.62 | 30.15 | 30.34 | 520,247 | +0.24(+0.79%) |
Dec 28, 2022 | 30.05 | 30.48 | 29.57 | 30.10 | 811,452 | -0.11(-0.35%) |
Dec 27, 2022 | 30.72 | 31.21 | 30.06 | 30.20 | 774,923 | -0.39(-1.28%) |
Dec 23, 2022 | 30.50 | 30.78 | 30.08 | 30.59 | 708,486 | +0.27(+0.88%) |
Dec 22, 2022 | 29.38 | 30.41 | 29.24 | 30.33 | 748,660 | +0.53(+1.79%) |
Dec 21, 2022 | 29.73 | 30.04 | 29.17 | 29.79 | 637,732 | +0.43(+1.46%) |
Dec 20, 2022 | 29.26 | 30.13 | 29.11 | 29.36 | 1,113,823 | +0.00(+0.00%) |
Dec 19, 2022 | 30.78 | 30.87 | 29.32 | 29.36 | 1,473,959 | -1.59(-5.15%) |
Dec 16, 2022 | 31.65 | 31.95 | 30.57 | 30.96 | 1,644,885 | -1.10(-3.42%) |
Dec 15, 2022 | 32.45 | 32.59 | 31.57 | 32.05 | 1,076,970 | -0.74(-2.27%) |
Dec 14, 2022 | 32.64 | 33.36 | 32.06 | 32.80 | 1,194,297 | +0.49(+1.51%) |
Dec 13, 2022 | 33.69 | 33.69 | 31.73 | 32.31 | 1,699,641 | +0.22(+0.68%) |
Dec 12, 2022 | 30.16 | 32.10 | 29.58 | 32.09 | 1,646,214 | +0.57(+1.82%) |
Dec 09, 2022 | 31.23 | 32.63 | 31.18 | 31.52 | 1,146,842 | +0.33(+1.07%) |
Dec 08, 2022 | 30.42 | 31.34 | 30.18 | 31.19 | 937,221 | +1.12(+3.71%) |
Dec 07, 2022 | 30.28 | 30.69 | 29.81 | 30.07 | 611,806 | -0.26(-0.85%) |
Dec 06, 2022 | 30.50 | 30.70 | 29.92 | 30.33 | 997,780 | -0.23(-0.75%) |
Dec 05, 2022 | 31.43 | 31.44 | 30.42 | 30.56 | 1,253,290 | -1.16(-3.67%) |
Dec 02, 2022 | 32.01 | 32.11 | 31.16 | 31.72 | 1,381,716 | -1.35(-4.07%) |
Dec 01, 2022 | 33.51 | 33.89 | 32.93 | 33.07 | 627,772 | -0.37(-1.11%) |
Nov 30, 2022 | 33.25 | 33.48 | 32.41 | 33.44 | 954,690 | +0.06(+0.17%) |
Nov 29, 2022 | 34.55 | 34.65 | 33.07 | 33.38 | 989,829 | -1.34(-3.85%) |
Nov 28, 2022 | 35.03 | 35.42 | 34.60 | 34.72 | 957,628 | -0.48(-1.36%) |
Nov 25, 2022 | 34.98 | 35.45 | 34.64 | 35.19 | 398,438 | +0.42(+1.21%) |
Nov 23, 2022 | 34.74 | 35.27 | 34.51 | 34.77 | 548,725 | -0.02(-0.05%) |
Nov 22, 2022 | 34.26 | 34.83 | 33.88 | 34.79 | 530,462 | +0.66(+1.93%) |
Nov 21, 2022 | 34.80 | 34.95 | 34.02 | 34.13 | 881,001 | -0.72(-2.05%) |
Nov 18, 2022 | 36.34 | 36.58 | 34.58 | 34.85 | 1,656,382 | -0.92(-2.56%) |
Nov 17, 2022 | 34.81 | 36.08 | 34.69 | 35.77 | 1,179,010 | +0.41(+1.16%) |
Nov 16, 2022 | 34.79 | 35.62 | 34.52 | 35.36 | 872,148 | +0.22(+0.62%) |
Nov 15, 2022 | 35.37 | 35.71 | 34.98 | 35.14 | 875,533 | +0.36(+1.04%) |
Nov 14, 2022 | 34.53 | 35.36 | 34.40 | 34.77 | 715,802 | -0.12(-0.36%) |
Nov 11, 2022 | 34.53 | 35.13 | 33.92 | 34.90 | 1,240,069 | +0.51(+1.49%) |
Nov 10, 2022 | 32.31 | 34.43 | 31.82 | 34.39 | 1,501,770 | +3.08(+9.83%) |
Nov 09, 2022 | 31.42 | 31.70 | 31.10 | 31.31 | 1,068,622 | -0.73(-2.28%) |
Nov 08, 2022 | 31.94 | 32.61 | 31.58 | 32.04 | 913,238 | +0.30(+0.96%) |
Nov 07, 2022 | 32.29 | 32.54 | 31.05 | 31.73 | 1,028,373 | -0.26(-0.80%) |
Nov 04, 2022 | 32.20 | 32.40 | 31.19 | 31.99 | 1,131,850 | +0.46(+1.47%) |
Nov 03, 2022 | 30.43 | 32.13 | 30.13 | 31.53 | 1,228,065 | +0.87(+2.84%) |
Nov 02, 2022 | 31.59 | 30.50 | 30.65 | 4,166,567 | -1.68(-5.19%) | |
Nov 01, 2022 | 34.07 | 34.34 | 32.23 | 32.33 | 1,813,795 | -1.59(-4.69%) |
Oct 31, 2022 | 33.99 | 34.51 | 33.65 | 33.92 | 1,533,173 | -0.38(-1.10%) |
Oct 28, 2022 | 32.82 | 34.51 | 32.45 | 34.30 | 1,364,379 | +1.50(+4.56%) |
Oct 27, 2022 | 31.84 | 33.08 | 31.62 | 32.80 | 1,328,255 | +1.32(+4.18%) |
Oct 26, 2022 | 31.21 | 32.93 | 31.21 | 31.49 | 901,249 | +0.35(+1.13%) |
Oct 25, 2022 | 30.37 | 31.27 | 30.32 | 31.14 | 1,201,580 | +0.54(+1.76%) |
Oct 24, 2022 | 31.44 | 32.15 | 30.49 | 30.60 | 1,137,658 | -0.85(-2.71%) |
Oct 21, 2022 | 30.80 | 31.83 | 30.53 | 31.45 | 801,489 | +0.63(+2.06%) |
Oct 20, 2022 | 30.87 | 31.68 | 30.64 | 30.81 | 786,491 | -0.27(-0.88%) |
Oct 19, 2022 | 31.12 | 31.71 | 30.90 | 31.09 | 678,773 | -0.19(-0.61%) |
Oct 18, 2022 | 31.39 | 31.77 | 30.92 | 31.28 | 594,479 | +0.53(+1.73%) |
Oct 17, 2022 | 30.97 | 31.36 | 30.29 | 30.75 | 760,159 | +0.38(+1.25%) |
Oct 14, 2022 | 31.84 | 32.09 | 30.33 | 30.37 | 581,175 | -0.99(-3.14%) |
Oct 13, 2022 | 29.90 | 31.66 | 29.61 | 31.35 | 989,191 | +0.75(+2.45%) |
Oct 12, 2022 | 29.15 | 30.77 | 28.66 | 30.61 | 1,360,254 | +1.57(+5.42%) |
Oct 11, 2022 | 28.62 | 29.28 | 27.66 | 29.03 | 969,127 | +0.30(+1.06%) |
Oct 10, 2022 | 29.34 | 29.60 | 28.64 | 28.73 | 780,346 | -0.54(-1.84%) |
Oct 07, 2022 | 29.26 | 29.40 | 28.16 | 29.27 | 1,004,028 | -0.29(-0.99%) |
Oct 06, 2022 | 29.93 | 30.73 | 29.44 | 29.56 | 763,843 | -0.39(-1.30%) |
Oct 05, 2022 | 29.19 | 30.25 | 29.13 | 29.95 | 930,942 | +0.19(+0.64%) |
Oct 04, 2022 | 28.30 | 29.79 | 28.30 | 29.76 | 1,234,061 | +2.20(+7.97%) |