Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.00 | 32.00 | 31.15 | 31.63 | 6,403 | -0.84(-2.60%) |
Dec 29, 2022 | 33.00 | 33.00 | 32.24 | 32.47 | 4,081 | -0.91(-2.72%) |
Dec 28, 2022 | 33.23 | 33.47 | 33.00 | 33.38 | 7,831 | -0.45(-1.33%) |
Dec 27, 2022 | 33.87 | 34.22 | 33.80 | 33.83 | 4,493 | -0.38(-1.11%) |
Dec 23, 2022 | 34.24 | 34.24 | 33.97 | 34.21 | 2,643 | -0.12(-0.34%) |
Dec 22, 2022 | 34.27 | 34.33 | 34.06 | 34.33 | 5,030 | +0.58(+1.73%) |
Dec 21, 2022 | 34.07 | 34.07 | 33.53 | 33.74 | 11,041 | -0.61(-1.78%) |
Dec 20, 2022 | 34.46 | 34.65 | 34.22 | 34.35 | 2,074 | +0.75(+2.24%) |
Dec 19, 2022 | 33.79 | 33.79 | 33.02 | 33.60 | 5,817 | -0.01(-0.03%) |
Dec 16, 2022 | 34.35 | 34.35 | 33.20 | 33.61 | 5,586 | -0.45(-1.33%) |
Dec 15, 2022 | 34.18 | 34.20 | 33.96 | 34.07 | 4,768 | -0.19(-0.57%) |
Dec 14, 2022 | 34.24 | 34.65 | 34.01 | 34.26 | 6,163 | -1.26(-3.55%) |
Dec 13, 2022 | 35.24 | 35.52 | 34.85 | 35.52 | 9,345 | -0.27(-0.76%) |
Dec 12, 2022 | 35.82 | 35.90 | 35.62 | 35.79 | 3,076 | +0.86(+2.47%) |
Dec 09, 2022 | 35.12 | 35.12 | 34.92 | 34.93 | 1,760 | -0.41(-1.16%) |
Dec 08, 2022 | 35.34 | 35.40 | 35.26 | 35.34 | 3,105 | +0.33(+0.94%) |
Dec 07, 2022 | 34.90 | 35.23 | 34.90 | 35.01 | 6,843 | -0.32(-0.90%) |
Dec 06, 2022 | 35.51 | 35.60 | 35.22 | 35.33 | 6,415 | +0.49(+1.42%) |
Dec 05, 2022 | 35.00 | 35.00 | 34.67 | 34.84 | 8,417 | -0.08(-0.23%) |
Dec 02, 2022 | 34.50 | 34.99 | 34.50 | 34.91 | 9,105 | +0.79(+2.33%) |
Dec 01, 2022 | 34.03 | 34.12 | 33.35 | 34.12 | 9,644 | -0.07(-0.20%) |
Nov 30, 2022 | 33.29 | 34.20 | 33.22 | 34.19 | 15,901 | +1.61(+4.94%) |
Nov 29, 2022 | 32.01 | 32.59 | 32.01 | 32.58 | 15,302 | +1.38(+4.42%) |
Nov 28, 2022 | 30.96 | 31.43 | 30.80 | 31.20 | 6,075 | -0.11(-0.35%) |
Nov 25, 2022 | 30.97 | 31.31 | 30.97 | 31.31 | 5,996 | +0.88(+2.89%) |
Nov 23, 2022 | 30.27 | 30.43 | 30.12 | 30.43 | 3,964 | +1.00(+3.40%) |
Nov 22, 2022 | 29.24 | 29.52 | 29.13 | 29.43 | 8,651 | -0.17(-0.57%) |
Nov 21, 2022 | 29.42 | 29.74 | 29.42 | 29.60 | 11,431 | +0.70(+2.42%) |
Nov 18, 2022 | 29.11 | 29.11 | 28.68 | 28.90 | 1,779 | +0.03(+0.10%) |
Nov 17, 2022 | 29.10 | 29.10 | 28.68 | 28.87 | 3,795 | -0.35(-1.20%) |
Nov 16, 2022 | 29.29 | 29.35 | 29.12 | 29.22 | 3,008 | -1.41(-4.60%) |
Nov 15, 2022 | 29.81 | 30.72 | 29.81 | 30.63 | 3,124 | +0.86(+2.89%) |
Nov 14, 2022 | 29.76 | 29.91 | 29.71 | 29.77 | 4,614 | -0.49(-1.62%) |
Nov 11, 2022 | 30.07 | 30.44 | 29.98 | 30.26 | 9,875 | +1.18(+4.06%) |
Nov 10, 2022 | 29.43 | 29.46 | 29.02 | 29.08 | 11,179 | +0.06(+0.21%) |
Nov 09, 2022 | 29.43 | 29.43 | 28.97 | 29.02 | 2,346 | -1.36(-4.48%) |
Nov 08, 2022 | 30.48 | 30.55 | 30.38 | 30.38 | 2,458 | -0.63(-2.02%) |
Nov 07, 2022 | 30.98 | 31.06 | 30.72 | 31.01 | 3,493 | +0.64(+2.09%) |
Nov 04, 2022 | 31.00 | 31.08 | 30.31 | 30.37 | 4,795 | -0.13(-0.43%) |
Nov 03, 2022 | 30.32 | 30.50 | 30.04 | 30.50 | 4,808 | +0.10(+0.32%) |
Nov 02, 2022 | 30.39 | 30.60 | 30.39 | 30.40 | 3,067 | -0.11(-0.35%) |
Nov 01, 2022 | 30.48 | 30.52 | 30.09 | 30.51 | 5,820 | -1.16(-3.66%) |
Oct 31, 2022 | 31.95 | 31.95 | 31.40 | 31.67 | 2,583 | -0.94(-2.88%) |
Oct 28, 2022 | 32.36 | 32.66 | 32.36 | 32.61 | 10,100 | +0.61(+1.91%) |
Oct 27, 2022 | 31.22 | 32.33 | 31.22 | 32.00 | 33,600 | +2.08(+6.95%) |
Oct 26, 2022 | 30.37 | 30.43 | 29.67 | 29.92 | 9,716 | -0.73(-2.38%) |
Oct 25, 2022 | 30.51 | 30.92 | 30.14 | 30.65 | 9,407 | +1.79(+6.20%) |
Oct 24, 2022 | 27.30 | 28.94 | 27.30 | 28.86 | 22,274 | +1.35(+4.91%) |
Oct 21, 2022 | 26.81 | 27.51 | 26.79 | 27.51 | 7,308 | +1.10(+4.17%) |
Oct 20, 2022 | 26.68 | 26.77 | 26.41 | 26.41 | 1,464 | -0.29(-1.08%) |
Oct 19, 2022 | 26.70 | 26.70 | 26.57 | 26.70 | 3,709 | -0.10(-0.36%) |
Oct 18, 2022 | 27.00 | 27.02 | 26.66 | 26.80 | 4,121 | +0.06(+0.23%) |
Oct 17, 2022 | 26.70 | 26.90 | 26.65 | 26.73 | 4,405 | -0.21(-0.78%) |
Oct 14, 2022 | 26.88 | 27.12 | 26.87 | 26.94 | 1,344 | -0.46(-1.67%) |
Oct 13, 2022 | 26.53 | 27.40 | 26.53 | 27.40 | 3,700 | +1.18(+4.49%) |
Oct 12, 2022 | 26.00 | 26.50 | 26.00 | 26.22 | 2,270 | -0.03(-0.10%) |
Oct 11, 2022 | 26.18 | 26.43 | 26.16 | 26.25 | 2,413 | -0.16(-0.61%) |
Oct 10, 2022 | 26.38 | 26.50 | 26.02 | 26.41 | 2,412 | -0.80(-2.94%) |
Oct 07, 2022 | 27.31 | 27.71 | 27.10 | 27.21 | 18,541 | +0.00(+0.00%) |
Oct 06, 2022 | 27.15 | 27.50 | 27.04 | 27.21 | 6,221 | +0.49(+1.83%) |
Oct 05, 2022 | 27.01 | 27.01 | 26.44 | 26.72 | 3,539 | +0.00(+0.02%) |
Oct 04, 2022 | 26.80 | 27.04 | 26.51 | 26.71 | 9,176 | +0.48(+1.85%) |