Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.10 | 31.28 | 30.90 | 30.99 | 47,081 | -0.27(-0.86%) |
Dec 29, 2022 | 31.37 | 31.39 | 31.11 | 31.26 | 17,513 | -0.29(-0.92%) |
Dec 28, 2022 | 31.51 | 31.80 | 31.43 | 31.55 | 26,847 | +0.29(+0.94%) |
Dec 27, 2022 | 31.58 | 31.61 | 30.59 | 31.26 | 72,222 | -0.57(-1.79%) |
Dec 23, 2022 | 31.98 | 32.05 | 31.60 | 31.83 | 31,178 | -0.19(-0.59%) |
Dec 22, 2022 | 31.62 | 32.25 | 31.62 | 32.02 | 74,913 | +0.81(+2.58%) |
Dec 21, 2022 | 31.11 | 31.24 | 30.91 | 31.21 | 45,359 | +0.12(+0.39%) |
Dec 20, 2022 | 31.46 | 31.50 | 30.95 | 31.09 | 113,187 | -1.10(-3.42%) |
Dec 19, 2022 | 31.96 | 32.26 | 31.88 | 32.19 | 42,775 | +0.21(+0.66%) |
Dec 16, 2022 | 32.28 | 32.31 | 31.90 | 31.98 | 51,246 | -0.53(-1.64%) |
Dec 15, 2022 | 32.35 | 32.57 | 32.22 | 32.51 | 64,562 | +1.07(+3.40%) |
Dec 14, 2022 | 31.33 | 31.77 | 31.23 | 31.44 | 69,293 | +0.15(+0.47%) |
Dec 13, 2022 | 30.99 | 31.45 | 30.80 | 31.29 | 60,085 | -1.10(-3.39%) |
Dec 12, 2022 | 32.12 | 32.45 | 32.07 | 32.39 | 47,021 | +0.51(+1.60%) |
Dec 09, 2022 | 31.81 | 32.02 | 31.48 | 31.88 | 52,019 | -0.22(-0.68%) |
Dec 08, 2022 | 32.03 | 32.17 | 31.91 | 32.10 | 42,101 | -0.03(-0.10%) |
Dec 07, 2022 | 32.49 | 32.50 | 32.03 | 32.13 | 34,417 | -0.57(-1.74%) |
Dec 06, 2022 | 32.55 | 32.84 | 32.46 | 32.70 | 50,275 | -0.17(-0.52%) |
Dec 05, 2022 | 32.04 | 32.88 | 32.00 | 32.87 | 57,136 | +1.12(+3.53%) |
Dec 02, 2022 | 32.15 | 32.28 | 31.69 | 31.75 | 46,250 | +0.22(+0.70%) |
Dec 01, 2022 | 31.67 | 31.85 | 31.50 | 31.53 | 114,066 | -1.27(-3.87%) |
Nov 30, 2022 | 33.27 | 33.77 | 32.80 | 32.80 | 85,812 | -0.82(-2.45%) |
Nov 29, 2022 | 33.62 | 33.67 | 33.29 | 33.62 | 46,048 | -0.33(-0.96%) |
Nov 28, 2022 | 33.58 | 33.96 | 33.51 | 33.95 | 62,687 | +0.51(+1.52%) |
Nov 25, 2022 | 33.55 | 33.58 | 33.33 | 33.44 | 33,501 | -0.02(-0.06%) |
Nov 23, 2022 | 34.01 | 34.05 | 33.38 | 33.46 | 61,763 | -0.43(-1.27%) |
Nov 22, 2022 | 33.75 | 34.00 | 33.64 | 33.89 | 70,078 | +0.01(+0.03%) |
Nov 21, 2022 | 33.69 | 34.12 | 33.67 | 33.88 | 54,041 | +0.35(+1.04%) |
Nov 18, 2022 | 33.26 | 33.56 | 33.15 | 33.53 | 60,850 | +0.48(+1.45%) |
Nov 17, 2022 | 33.11 | 33.20 | 32.98 | 33.05 | 173,490 | +0.52(+1.60%) |
Nov 16, 2022 | 32.43 | 32.62 | 32.32 | 32.53 | 39,964 | +0.15(+0.46%) |
Nov 15, 2022 | 32.45 | 32.75 | 32.08 | 32.38 | 180,960 | -0.23(-0.71%) |
Nov 14, 2022 | 32.92 | 32.92 | 32.49 | 32.61 | 55,747 | -0.16(-0.49%) |
Nov 11, 2022 | 33.02 | 33.24 | 32.76 | 32.77 | 89,322 | -0.46(-1.38%) |
Nov 10, 2022 | 33.85 | 33.96 | 33.20 | 33.23 | 123,363 | -2.09(-5.92%) |
Nov 09, 2022 | 35.01 | 35.40 | 34.61 | 35.32 | 85,901 | +0.33(+0.94%) |
Nov 08, 2022 | 36.59 | 36.59 | 34.78 | 34.99 | 322,749 | -1.65(-4.50%) |
Nov 07, 2022 | 36.44 | 36.64 | 36.31 | 36.64 | 74,352 | +0.31(+0.85%) |
Nov 04, 2022 | 37.11 | 37.24 | 36.30 | 36.33 | 179,605 | -2.42(-6.25%) |
Nov 03, 2022 | 39.34 | 39.37 | 38.66 | 38.75 | 131,155 | +0.29(+0.75%) |
Nov 02, 2022 | 37.53 | 38.50 | 36.95 | 38.46 | 75,796 | +0.57(+1.50%) |
Nov 01, 2022 | 37.71 | 38.14 | 37.65 | 37.89 | 88,337 | -0.77(-1.99%) |
Oct 31, 2022 | 38.54 | 38.67 | 38.19 | 38.66 | 69,682 | +0.62(+1.63%) |
Oct 28, 2022 | 38.14 | 38.30 | 37.90 | 38.04 | 62,604 | +0.78(+2.09%) |
Oct 27, 2022 | 37.29 | 37.50 | 37.12 | 37.26 | 52,355 | +0.13(+0.35%) |
Oct 26, 2022 | 37.21 | 37.21 | 36.76 | 37.13 | 58,682 | -0.49(-1.30%) |
Oct 25, 2022 | 37.65 | 37.68 | 37.25 | 37.62 | 71,437 | -0.16(-0.43%) |
Oct 24, 2022 | 37.87 | 38.03 | 37.63 | 37.78 | 52,399 | +0.25(+0.67%) |
Oct 21, 2022 | 38.64 | 38.65 | 37.43 | 37.53 | 97,218 | -1.35(-3.47%) |
Oct 20, 2022 | 38.67 | 38.98 | 38.00 | 38.88 | 56,941 | +0.13(+0.34%) |
Oct 19, 2022 | 38.56 | 38.83 | 38.41 | 38.75 | 61,125 | +1.03(+2.73%) |
Oct 18, 2022 | 37.54 | 37.99 | 37.50 | 37.72 | 49,453 | -0.12(-0.32%) |
Oct 17, 2022 | 37.11 | 37.89 | 36.91 | 37.84 | 68,593 | -0.24(-0.63%) |
Oct 14, 2022 | 37.56 | 38.19 | 37.53 | 38.08 | 122,780 | +0.96(+2.59%) |
Oct 13, 2022 | 37.84 | 38.09 | 36.78 | 37.12 | 141,684 | +0.50(+1.36%) |
Oct 12, 2022 | 36.84 | 36.97 | 36.51 | 36.62 | 64,013 | -0.40(-1.08%) |
Oct 11, 2022 | 36.89 | 37.11 | 36.24 | 37.02 | 120,662 | +0.12(+0.33%) |
Oct 10, 2022 | 36.69 | 37.04 | 36.53 | 36.90 | 125,809 | +1.11(+3.10%) |
Oct 07, 2022 | 35.54 | 35.88 | 35.34 | 35.79 | 103,262 | +0.81(+2.32%) |
Oct 06, 2022 | 35.06 | 35.27 | 34.90 | 34.98 | 89,828 | +0.10(+0.29%) |
Oct 05, 2022 | 35.12 | 35.51 | 34.80 | 34.88 | 88,992 | +0.33(+0.96%) |
Oct 04, 2022 | 35.19 | 35.31 | 34.37 | 34.55 | 170,953 | -1.00(-2.82%) |