Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.63 | 29.73 | 29.59 | 29.73 | 1,649 | -0.05(-0.18%) |
Dec 29, 2022 | 29.61 | 29.79 | 29.61 | 29.78 | 26,662 | +0.27(+0.92%) |
Dec 28, 2022 | 29.72 | 29.72 | 29.48 | 29.51 | 11,400 | -0.19(-0.63%) |
Dec 27, 2022 | 29.71 | 29.73 | 29.64 | 29.70 | 5,330 | -0.06(-0.19%) |
Dec 23, 2022 | 29.59 | 29.75 | 29.59 | 29.75 | 30,984 | +0.11(+0.38%) |
Dec 22, 2022 | 29.68 | 29.68 | 29.40 | 29.64 | 20,043 | -0.24(-0.81%) |
Dec 21, 2022 | 29.77 | 29.93 | 29.77 | 29.88 | 17,107 | +0.20(+0.69%) |
Dec 20, 2022 | 29.73 | 29.73 | 29.57 | 29.68 | 11,986 | +0.08(+0.27%) |
Dec 19, 2022 | 29.51 | 29.71 | 29.51 | 29.60 | 21,433 | -0.18(-0.60%) |
Dec 16, 2022 | 29.76 | 29.79 | 29.66 | 29.78 | 5,741 | -0.17(-0.57%) |
Dec 15, 2022 | 30.18 | 30.18 | 29.85 | 29.95 | 40,830 | -0.45(-1.48%) |
Dec 14, 2022 | 30.47 | 30.57 | 30.26 | 30.40 | 17,822 | -0.09(-0.30%) |
Dec 13, 2022 | 30.78 | 30.79 | 30.37 | 30.49 | 29,769 | +0.15(+0.49%) |
Dec 12, 2022 | 30.15 | 30.34 | 30.10 | 30.34 | 201,747 | +0.24(+0.80%) |
Dec 09, 2022 | 30.08 | 30.25 | 30.04 | 30.10 | 51,192 | -0.11(-0.36%) |
Dec 08, 2022 | 30.20 | 30.21 | 30.13 | 30.21 | 30,174 | +0.17(+0.57%) |
Dec 07, 2022 | 30.05 | 30.14 | 30.03 | 30.04 | 26,109 | -0.04(-0.14%) |
Dec 06, 2022 | 30.29 | 30.29 | 30.01 | 30.08 | 146,116 | -0.27(-0.88%) |
Dec 05, 2022 | 30.52 | 30.55 | 30.27 | 30.35 | 18,085 | -0.31(-1.01%) |
Dec 02, 2022 | 30.50 | 30.69 | 30.46 | 30.66 | 29,750 | -0.02(-0.08%) |
Dec 01, 2022 | 30.68 | 30.75 | 30.58 | 30.68 | 608,150 | +0.05(+0.18%) |
Nov 30, 2022 | 30.19 | 30.66 | 30.10 | 30.63 | 19,023 | +0.49(+1.62%) |
Nov 29, 2022 | 30.18 | 30.20 | 30.10 | 30.14 | 22,557 | -0.01(-0.05%) |
Nov 28, 2022 | 30.34 | 30.34 | 30.11 | 30.16 | 42,276 | -0.27(-0.88%) |
Nov 25, 2022 | 30.45 | 30.48 | 30.42 | 30.43 | 14,125 | +0.02(+0.07%) |
Nov 23, 2022 | 30.40 | 30.45 | 30.32 | 30.41 | 9,157 | +0.09(+0.28%) |
Nov 22, 2022 | 30.16 | 30.33 | 30.16 | 30.32 | 29,492 | +0.23(+0.78%) |
Nov 21, 2022 | 30.07 | 30.11 | 30.05 | 30.09 | 6,641 | -0.04(-0.14%) |
Nov 18, 2022 | 30.13 | 30.18 | 30.03 | 30.13 | 15,125 | +0.10(+0.32%) |
Nov 17, 2022 | 29.97 | 30.10 | 29.91 | 30.03 | 26,376 | -0.08(-0.26%) |
Nov 16, 2022 | 30.10 | 30.13 | 30.08 | 30.11 | 12,694 | -0.08(-0.27%) |
Nov 15, 2022 | 30.32 | 30.32 | 30.10 | 30.19 | 27,745 | +0.11(+0.35%) |
Nov 14, 2022 | 30.19 | 30.29 | 30.08 | 30.08 | 15,758 | -0.17(-0.55%) |
Nov 11, 2022 | 30.07 | 30.25 | 30.07 | 30.25 | 16,035 | +0.18(+0.60%) |
Nov 10, 2022 | 29.73 | 30.07 | 29.73 | 30.07 | 13,693 | +0.85(+2.91%) |
Nov 09, 2022 | 29.37 | 29.37 | 29.20 | 29.22 | 18,976 | -0.32(-1.07%) |
Nov 08, 2022 | 29.48 | 29.68 | 29.48 | 29.54 | 4,781 | +0.09(+0.31%) |
Nov 07, 2022 | 29.27 | 29.58 | 29.26 | 29.44 | 8,056 | +0.18(+0.63%) |
Nov 04, 2022 | 29.06 | 29.26 | 29.06 | 29.26 | 6,341 | +0.22(+0.76%) |
Nov 03, 2022 | 28.95 | 29.17 | 28.95 | 29.04 | 14,888 | -0.18(-0.61%) |
Nov 02, 2022 | 29.65 | 29.71 | 29.22 | 29.22 | 16,420 | -0.40(-1.36%) |
Nov 01, 2022 | 29.81 | 29.81 | 29.55 | 29.62 | 30,263 | -0.04(-0.14%) |
Oct 31, 2022 | 29.64 | 29.72 | 29.61 | 29.66 | 29,015 | -0.14(-0.48%) |
Oct 28, 2022 | 29.46 | 29.81 | 29.45 | 29.80 | 16,073 | +0.39(+1.34%) |
Oct 27, 2022 | 29.51 | 29.55 | 29.38 | 29.41 | 36,552 | -0.06(-0.21%) |
Oct 26, 2022 | 29.54 | 29.64 | 29.45 | 29.47 | 12,293 | -0.09(-0.31%) |
Oct 25, 2022 | 29.41 | 29.58 | 29.41 | 29.56 | 5,557 | +0.25(+0.86%) |
Oct 24, 2022 | 29.16 | 29.35 | 29.16 | 29.31 | 9,290 | +0.20(+0.68%) |
Oct 21, 2022 | 28.94 | 29.13 | 28.94 | 29.11 | 8,257 | +0.35(+1.20%) |
Oct 20, 2022 | 28.85 | 28.85 | 28.72 | 28.77 | 65,806 | -0.12(-0.43%) |
Oct 19, 2022 | 28.88 | 28.98 | 28.74 | 28.89 | 37,455 | -0.05(-0.18%) |
Oct 18, 2022 | 29.14 | 29.14 | 28.85 | 28.94 | 15,757 | +0.15(+0.53%) |
Oct 17, 2022 | 28.64 | 28.81 | 28.64 | 28.79 | 26,956 | +0.46(+1.62%) |
Oct 14, 2022 | 28.75 | 28.75 | 28.33 | 28.33 | 43,217 | -0.40(-1.40%) |
Oct 13, 2022 | 28.06 | 28.80 | 28.06 | 28.73 | 14,110 | +0.40(+1.42%) |
Oct 12, 2022 | 28.33 | 28.42 | 28.32 | 28.33 | 25,936 | -0.04(-0.15%) |
Oct 11, 2022 | 28.34 | 28.44 | 28.26 | 28.37 | 23,681 | -0.15(-0.51%) |
Oct 10, 2022 | 28.46 | 28.59 | 28.39 | 28.52 | 11,211 | -0.07(-0.26%) |
Oct 07, 2022 | 28.86 | 28.86 | 28.49 | 28.59 | 12,008 | -0.45(-1.54%) |
Oct 06, 2022 | 29.11 | 29.19 | 29.03 | 29.04 | 17,482 | -0.17(-0.59%) |
Oct 05, 2022 | 29.14 | 29.32 | 28.95 | 29.21 | 15,905 | -0.04(-0.13%) |
Oct 04, 2022 | 29.09 | 29.26 | 29.09 | 29.25 | 55,411 | +0.50(+1.74%) |