Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.75 | 28.26 | 27.34 | 28.23 | 1,595,857 | +0.05(+0.16%) |
Dec 29, 2022 | 27.32 | 28.50 | 27.11 | 28.18 | 1,338,646 | +1.10(+4.06%) |
Dec 28, 2022 | 27.13 | 27.70 | 26.98 | 27.09 | 1,669,164 | -0.15(-0.57%) |
Dec 27, 2022 | 28.27 | 28.28 | 27.19 | 27.24 | 1,328,753 | -1.18(-4.15%) |
Dec 23, 2022 | 29.13 | 29.46 | 28.29 | 28.42 | 1,130,917 | -0.94(-3.20%) |
Dec 22, 2022 | 29.27 | 29.43 | 28.47 | 29.36 | 1,542,748 | -0.34(-1.14%) |
Dec 21, 2022 | 29.31 | 30.32 | 29.20 | 29.70 | 1,764,279 | +0.64(+2.20%) |
Dec 20, 2022 | 28.81 | 29.37 | 28.53 | 29.06 | 1,072,696 | +0.22(+0.76%) |
Dec 19, 2022 | 30.15 | 30.16 | 28.64 | 28.84 | 2,303,817 | -1.32(-4.38%) |
Dec 16, 2022 | 30.09 | 30.42 | 29.63 | 30.16 | 1,728,550 | +0.27(+0.90%) |
Dec 15, 2022 | 30.23 | 30.62 | 29.82 | 29.89 | 1,514,692 | -1.08(-3.49%) |
Dec 14, 2022 | 31.11 | 31.68 | 30.50 | 30.97 | 1,687,565 | -0.22(-0.71%) |
Dec 13, 2022 | 32.42 | 33.30 | 30.71 | 31.19 | 3,281,336 | +0.33(+1.07%) |
Dec 12, 2022 | 30.22 | 30.89 | 29.84 | 30.86 | 1,230,626 | +0.51(+1.68%) |
Dec 09, 2022 | 31.00 | 31.47 | 30.31 | 30.35 | 1,347,667 | -0.91(-2.91%) |
Dec 08, 2022 | 30.80 | 31.48 | 30.20 | 31.26 | 1,286,808 | +0.68(+2.22%) |
Dec 07, 2022 | 30.48 | 30.87 | 30.15 | 30.58 | 1,486,232 | +0.09(+0.30%) |
Dec 06, 2022 | 31.57 | 31.57 | 30.32 | 30.49 | 1,431,235 | -0.99(-3.14%) |
Dec 05, 2022 | 32.67 | 32.83 | 31.23 | 31.48 | 1,351,079 | -1.50(-4.55%) |
Dec 02, 2022 | 31.89 | 33.05 | 31.65 | 32.98 | 1,335,503 | +0.27(+0.83%) |
Dec 01, 2022 | 32.59 | 33.11 | 31.99 | 32.71 | 1,324,991 | +0.21(+0.65%) |
Nov 30, 2022 | 30.70 | 32.58 | 30.31 | 32.50 | 2,891,495 | +1.99(+6.52%) |
Nov 29, 2022 | 30.79 | 31.17 | 30.40 | 30.51 | 2,057,814 | -0.12(-0.39%) |
Nov 28, 2022 | 31.57 | 31.97 | 30.51 | 30.63 | 1,813,743 | -1.07(-3.38%) |
Nov 25, 2022 | 31.68 | 31.78 | 31.25 | 31.70 | 369,965 | -0.18(-0.56%) |
Nov 23, 2022 | 31.68 | 32.28 | 31.43 | 31.88 | 991,101 | +0.29(+0.92%) |
Nov 22, 2022 | 31.86 | 31.92 | 31.01 | 31.59 | 1,234,646 | -0.12(-0.38%) |
Nov 21, 2022 | 32.14 | 32.19 | 31.43 | 31.71 | 1,232,390 | -0.54(-1.67%) |
Nov 18, 2022 | 33.58 | 33.67 | 32.02 | 32.25 | 1,107,456 | -0.51(-1.56%) |
Nov 17, 2022 | 32.81 | 33.19 | 32.37 | 32.76 | 2,393,914 | -0.89(-2.64%) |
Nov 16, 2022 | 34.46 | 34.63 | 33.44 | 33.65 | 1,187,216 | -1.35(-3.86%) |
Nov 15, 2022 | 35.93 | 36.43 | 34.59 | 35.00 | 2,045,262 | +0.01(+0.03%) |
Nov 14, 2022 | 35.87 | 36.28 | 34.93 | 34.99 | 1,317,290 | -1.24(-3.42%) |
Nov 11, 2022 | 34.14 | 36.97 | 33.86 | 36.23 | 3,912,480 | +2.01(+5.87%) |
Nov 10, 2022 | 33.04 | 34.30 | 32.74 | 34.22 | 4,020,550 | +3.45(+11.21%) |
Nov 09, 2022 | 31.78 | 32.09 | 30.76 | 30.77 | 1,537,451 | -1.37(-4.26%) |
Nov 08, 2022 | 31.57 | 32.86 | 31.27 | 32.14 | 1,540,322 | +0.56(+1.77%) |
Nov 07, 2022 | 32.36 | 32.73 | 31.26 | 31.58 | 1,631,049 | -0.93(-2.86%) |
Nov 04, 2022 | 33.52 | 33.74 | 31.60 | 32.51 | 1,332,081 | -0.15(-0.46%) |
Nov 03, 2022 | 32.58 | 33.65 | 32.05 | 32.66 | 1,666,954 | -0.37(-1.12%) |
Nov 02, 2022 | 34.26 | 33.03 | 33.03 | 3,118,171 | -1.16(-3.39%) | |
Nov 01, 2022 | 34.35 | 34.97 | 33.98 | 34.19 | 1,257,448 | +0.43(+1.27%) |
Oct 31, 2022 | 33.82 | 34.37 | 33.44 | 33.76 | 1,321,988 | -0.42(-1.23%) |
Oct 28, 2022 | 33.17 | 34.27 | 32.63 | 34.18 | 1,401,443 | +1.19(+3.61%) |
Oct 27, 2022 | 34.18 | 34.28 | 32.86 | 32.99 | 1,586,648 | -0.56(-1.67%) |
Oct 26, 2022 | 32.32 | 34.69 | 32.28 | 33.55 | 2,729,998 | +0.92(+2.82%) |
Oct 25, 2022 | 31.11 | 32.85 | 31.11 | 32.63 | 1,534,613 | +1.67(+5.39%) |
Oct 24, 2022 | 31.20 | 31.31 | 30.10 | 30.96 | 1,067,581 | -0.16(-0.51%) |
Oct 21, 2022 | 30.35 | 31.16 | 29.76 | 31.12 | 1,568,149 | +0.79(+2.60%) |
Oct 20, 2022 | 30.42 | 31.54 | 30.17 | 30.33 | 1,895,349 | -0.17(-0.56%) |
Oct 19, 2022 | 31.82 | 31.98 | 30.25 | 30.50 | 1,693,319 | -1.86(-5.75%) |
Oct 18, 2022 | 32.95 | 33.40 | 31.88 | 32.36 | 1,285,076 | +0.41(+1.28%) |
Oct 17, 2022 | 31.34 | 32.11 | 31.17 | 31.95 | 2,005,179 | +1.43(+4.69%) |
Oct 14, 2022 | 32.25 | 32.74 | 30.45 | 30.52 | 3,017,650 | -1.18(-3.72%) |
Oct 13, 2022 | 30.56 | 32.21 | 30.22 | 31.70 | 3,916,390 | -0.22(-0.69%) |
Oct 12, 2022 | 31.99 | 32.15 | 31.02 | 31.92 | 1,530,373 | +0.19(+0.60%) |
Oct 11, 2022 | 31.74 | 32.67 | 30.79 | 31.73 | 2,256,939 | -0.17(-0.53%) |
Oct 10, 2022 | 32.82 | 32.89 | 31.50 | 31.90 | 1,824,439 | -0.96(-2.92%) |
Oct 07, 2022 | 34.17 | 34.30 | 32.70 | 32.86 | 2,349,086 | -2.17(-6.19%) |
Oct 06, 2022 | 34.92 | 35.69 | 34.55 | 35.03 | 1,420,160 | -0.01(-0.03%) |
Oct 05, 2022 | 34.86 | 35.24 | 33.74 | 35.04 | 3,506,027 | -0.67(-1.88%) |
Oct 04, 2022 | 33.96 | 35.74 | 33.96 | 35.71 | 3,559,797 | +2.52(+7.59%) |