Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.53 | 32.56 | 31.97 | 32.19 | 90,092 | -0.40(-1.22%) |
Dec 29, 2022 | 32.49 | 32.73 | 32.45 | 32.58 | 186,130 | +0.26(+0.81%) |
Dec 28, 2022 | 32.69 | 32.82 | 32.30 | 32.32 | 43,674 | -0.35(-1.07%) |
Dec 27, 2022 | 32.50 | 32.71 | 32.36 | 32.67 | 57,686 | +0.20(+0.63%) |
Dec 23, 2022 | 32.03 | 32.47 | 32.03 | 32.47 | 108,827 | +0.35(+1.10%) |
Dec 22, 2022 | 32.29 | 32.32 | 31.65 | 32.11 | 28,638 | -0.29(-0.89%) |
Dec 21, 2022 | 32.12 | 32.42 | 32.05 | 32.40 | 163,650 | +0.46(+1.44%) |
Dec 20, 2022 | 31.86 | 32.07 | 31.79 | 31.94 | 71,730 | +0.04(+0.12%) |
Dec 19, 2022 | 32.03 | 32.24 | 31.73 | 31.90 | 59,837 | -0.21(-0.66%) |
Dec 16, 2022 | 32.33 | 32.35 | 31.76 | 32.11 | 53,910 | -0.50(-1.53%) |
Dec 15, 2022 | 32.89 | 32.92 | 32.49 | 32.61 | 44,787 | -0.48(-1.45%) |
Dec 14, 2022 | 33.27 | 33.51 | 32.91 | 33.09 | 86,778 | -0.01(-0.03%) |
Dec 13, 2022 | 33.47 | 33.62 | 32.81 | 33.10 | 82,378 | +0.09(+0.26%) |
Dec 12, 2022 | 32.57 | 33.02 | 32.46 | 33.02 | 144,479 | +0.58(+1.78%) |
Dec 09, 2022 | 32.40 | 32.64 | 32.40 | 32.44 | 59,661 | -0.02(-0.06%) |
Dec 08, 2022 | 32.36 | 32.57 | 32.27 | 32.46 | 58,740 | +0.14(+0.45%) |
Dec 07, 2022 | 32.47 | 32.63 | 32.23 | 32.31 | 57,143 | -0.17(-0.53%) |
Dec 06, 2022 | 32.41 | 32.57 | 32.17 | 32.49 | 57,646 | -0.09(-0.27%) |
Dec 05, 2022 | 32.57 | 32.68 | 32.48 | 32.57 | 48,376 | -0.25(-0.76%) |
Dec 02, 2022 | 32.65 | 32.90 | 32.54 | 32.82 | 41,862 | -0.14(-0.44%) |
Dec 01, 2022 | 33.19 | 33.52 | 32.90 | 32.97 | 163,341 | -0.10(-0.29%) |
Nov 30, 2022 | 32.32 | 33.09 | 32.25 | 33.06 | 127,052 | +0.76(+2.35%) |
Nov 29, 2022 | 32.35 | 32.36 | 32.14 | 32.30 | 67,640 | -0.14(-0.44%) |
Nov 28, 2022 | 32.59 | 32.59 | 32.31 | 32.45 | 158,778 | -0.23(-0.70%) |
Nov 25, 2022 | 32.59 | 32.80 | 32.59 | 32.68 | 13,603 | +0.17(+0.52%) |
Nov 23, 2022 | 32.23 | 32.52 | 32.17 | 32.51 | 60,811 | +0.18(+0.56%) |
Nov 22, 2022 | 32.20 | 32.44 | 32.11 | 32.32 | 236,715 | +0.31(+0.96%) |
Nov 21, 2022 | 31.74 | 32.08 | 31.74 | 32.02 | 153,888 | +0.23(+0.73%) |
Nov 18, 2022 | 31.31 | 31.80 | 31.31 | 31.79 | 60,413 | +0.67(+2.16%) |
Nov 17, 2022 | 31.20 | 31.21 | 30.92 | 31.11 | 70,884 | -0.38(-1.22%) |
Nov 16, 2022 | 31.32 | 31.70 | 31.32 | 31.50 | 71,583 | +0.17(+0.55%) |
Nov 15, 2022 | 31.37 | 31.56 | 31.01 | 31.32 | 122,042 | +0.24(+0.77%) |
Nov 14, 2022 | 31.45 | 31.55 | 31.07 | 31.08 | 1,697,873 | -0.38(-1.22%) |
Nov 11, 2022 | 31.82 | 31.82 | 31.26 | 31.47 | 80,031 | -0.34(-1.06%) |
Nov 10, 2022 | 31.23 | 31.84 | 30.98 | 31.80 | 89,165 | +1.36(+4.45%) |
Nov 09, 2022 | 30.62 | 30.89 | 30.40 | 30.45 | 114,103 | -0.29(-0.94%) |
Nov 08, 2022 | 30.56 | 30.88 | 30.46 | 30.74 | 208,407 | +0.24(+0.79%) |
Nov 07, 2022 | 30.83 | 30.83 | 30.12 | 30.50 | 272,805 | -0.32(-1.03%) |
Nov 04, 2022 | 30.90 | 30.98 | 30.34 | 30.81 | 186,622 | +0.16(+0.53%) |
Nov 03, 2022 | 30.27 | 30.93 | 30.12 | 30.65 | 635,470 | +0.12(+0.41%) |
Nov 02, 2022 | 30.79 | 30.52 | 30.53 | 330,992 | -0.37(-1.18%) | |
Nov 01, 2022 | 31.04 | 31.04 | 30.73 | 30.89 | 238,007 | +0.08(+0.25%) |
Oct 31, 2022 | 30.81 | 30.99 | 30.69 | 30.81 | 155,019 | -0.12(-0.37%) |
Oct 28, 2022 | 30.33 | 30.96 | 30.33 | 30.93 | 62,767 | +0.63(+2.09%) |
Oct 27, 2022 | 30.24 | 30.61 | 30.24 | 30.30 | 97,320 | +0.25(+0.82%) |
Oct 26, 2022 | 30.24 | 30.31 | 29.95 | 30.05 | 104,345 | -0.06(-0.22%) |
Oct 25, 2022 | 29.58 | 30.21 | 29.58 | 30.12 | 123,634 | +0.55(+1.86%) |
Oct 24, 2022 | 29.56 | 29.78 | 29.35 | 29.57 | 71,950 | +0.16(+0.56%) |
Oct 21, 2022 | 28.98 | 29.52 | 28.76 | 29.40 | 143,333 | +0.53(+1.83%) |
Oct 20, 2022 | 29.50 | 29.50 | 28.74 | 28.87 | 107,797 | -0.61(-2.05%) |
Oct 19, 2022 | 29.59 | 29.66 | 29.26 | 29.48 | 99,909 | -0.31(-1.03%) |
Oct 18, 2022 | 29.72 | 29.84 | 29.54 | 29.79 | 106,193 | +0.56(+1.91%) |
Oct 17, 2022 | 29.07 | 29.51 | 29.07 | 29.23 | 124,302 | +0.55(+1.91%) |
Oct 14, 2022 | 29.34 | 29.55 | 28.56 | 28.68 | 151,722 | -0.43(-1.49%) |
Oct 13, 2022 | 27.94 | 29.22 | 27.88 | 29.11 | 434,538 | +0.74(+2.61%) |
Oct 12, 2022 | 29.14 | 29.14 | 28.36 | 28.37 | 159,617 | -0.82(-2.80%) |
Oct 11, 2022 | 29.07 | 29.52 | 28.99 | 29.19 | 131,999 | +0.03(+0.10%) |
Oct 10, 2022 | 29.23 | 29.45 | 29.14 | 29.16 | 242,906 | +0.01(+0.03%) |
Oct 07, 2022 | 29.64 | 29.64 | 28.96 | 29.15 | 412,247 | -0.58(-1.94%) |
Oct 06, 2022 | 30.56 | 30.56 | 29.69 | 29.73 | 226,006 | -0.90(-2.95%) |
Oct 05, 2022 | 30.65 | 30.83 | 30.22 | 30.63 | 222,530 | -0.48(-1.54%) |
Oct 04, 2022 | 30.48 | 31.11 | 30.48 | 31.11 | 363,764 | +0.88(+2.93%) |