Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.56 | 32.82 | 32.45 | 32.67 | 29,452 | -0.11(-0.34%) |
Dec 29, 2022 | 32.51 | 33.09 | 32.51 | 32.78 | 14,366 | +0.35(+1.08%) |
Dec 28, 2022 | 32.78 | 32.97 | 32.43 | 32.43 | 40,577 | -0.31(-0.95%) |
Dec 27, 2022 | 32.85 | 32.91 | 32.63 | 32.74 | 19,581 | -0.05(-0.15%) |
Dec 23, 2022 | 32.58 | 32.87 | 32.58 | 32.79 | 18,681 | +0.14(+0.43%) |
Dec 22, 2022 | 32.24 | 32.68 | 32.18 | 32.65 | 23,883 | +0.16(+0.49%) |
Dec 21, 2022 | 32.28 | 32.83 | 32.20 | 32.49 | 49,344 | +0.50(+1.56%) |
Dec 20, 2022 | 31.95 | 32.14 | 31.76 | 31.99 | 40,761 | +0.10(+0.31%) |
Dec 19, 2022 | 32.73 | 32.73 | 31.79 | 31.89 | 44,296 | -1.01(-3.07%) |
Dec 16, 2022 | 32.83 | 33.72 | 32.44 | 32.90 | 144,657 | -0.26(-0.78%) |
Dec 15, 2022 | 33.07 | 33.26 | 32.75 | 33.16 | 72,735 | +0.11(+0.33%) |
Dec 14, 2022 | 32.75 | 33.28 | 32.75 | 33.05 | 44,211 | +0.14(+0.43%) |
Dec 13, 2022 | 33.27 | 33.71 | 32.79 | 32.91 | 37,699 | +0.20(+0.61%) |
Dec 12, 2022 | 32.81 | 32.99 | 32.66 | 32.71 | 18,869 | -0.17(-0.52%) |
Dec 09, 2022 | 33.20 | 33.38 | 32.88 | 32.88 | 25,261 | -0.37(-1.11%) |
Dec 08, 2022 | 33.49 | 33.49 | 32.86 | 33.25 | 35,182 | +0.21(+0.64%) |
Dec 07, 2022 | 33.48 | 33.52 | 32.66 | 33.04 | 51,031 | -0.57(-1.70%) |
Dec 06, 2022 | 32.87 | 33.66 | 32.85 | 33.61 | 42,738 | +0.57(+1.73%) |
Dec 05, 2022 | 33.40 | 33.48 | 32.98 | 33.04 | 35,078 | -0.56(-1.67%) |
Dec 02, 2022 | 32.68 | 33.74 | 32.68 | 33.60 | 43,138 | +0.73(+2.22%) |
Dec 01, 2022 | 33.28 | 33.29 | 32.73 | 32.87 | 46,166 | -0.25(-0.75%) |
Nov 30, 2022 | 32.68 | 33.15 | 31.98 | 33.12 | 68,460 | +0.52(+1.60%) |
Nov 29, 2022 | 33.10 | 33.17 | 31.97 | 32.60 | 44,828 | -0.33(-1.00%) |
Nov 28, 2022 | 33.41 | 33.49 | 32.78 | 32.93 | 65,044 | -0.56(-1.67%) |
Nov 25, 2022 | 33.73 | 34.00 | 33.49 | 33.49 | 10,284 | +0.14(+0.42%) |
Nov 23, 2022 | 33.26 | 33.48 | 33.12 | 33.35 | 41,203 | +0.01(+0.03%) |
Nov 22, 2022 | 33.47 | 34.07 | 33.22 | 33.34 | 60,796 | -0.13(-0.39%) |
Nov 21, 2022 | 34.37 | 34.37 | 33.43 | 33.47 | 110,818 | -0.29(-0.86%) |
Nov 18, 2022 | 34.10 | 34.33 | 33.30 | 33.76 | 60,736 | +0.28(+0.84%) |
Nov 17, 2022 | 31.52 | 34.54 | 31.52 | 33.48 | 184,286 | +2.03(+6.45%) |
Nov 16, 2022 | 31.25 | 31.53 | 30.91 | 31.45 | 32,221 | +0.10(+0.32%) |
Nov 15, 2022 | 31.30 | 32.12 | 31.00 | 31.35 | 38,555 | +0.30(+0.97%) |
Nov 14, 2022 | 30.72 | 31.62 | 30.65 | 31.05 | 33,661 | +0.48(+1.57%) |
Nov 11, 2022 | 32.10 | 32.16 | 30.42 | 30.57 | 55,443 | -1.50(-4.68%) |
Nov 10, 2022 | 31.78 | 32.30 | 31.74 | 32.07 | 41,355 | +0.99(+3.19%) |
Nov 09, 2022 | 31.08 | 31.50 | 30.88 | 31.08 | 25,772 | -0.17(-0.54%) |
Nov 08, 2022 | 31.42 | 31.64 | 31.11 | 31.25 | 25,262 | -0.11(-0.35%) |
Nov 07, 2022 | 30.92 | 31.94 | 30.92 | 31.36 | 64,285 | +0.57(+1.85%) |
Nov 04, 2022 | 31.98 | 31.98 | 30.60 | 30.79 | 31,646 | -0.34(-1.09%) |
Nov 03, 2022 | 31.08 | 31.35 | 30.79 | 31.13 | 30,590 | -0.20(-0.64%) |
Nov 02, 2022 | 31.44 | 30.99 | 31.33 | 46,861 | -0.71(-2.22%) | |
Nov 01, 2022 | 31.95 | 32.15 | 31.50 | 32.04 | 37,984 | +0.15(+0.47%) |
Oct 31, 2022 | 32.28 | 32.28 | 31.50 | 31.89 | 73,607 | -0.45(-1.39%) |
Oct 28, 2022 | 32.04 | 32.66 | 31.96 | 32.34 | 34,983 | +0.55(+1.73%) |
Oct 27, 2022 | 31.80 | 32.28 | 31.59 | 31.79 | 39,932 | -0.03(-0.09%) |
Oct 26, 2022 | 31.22 | 32.20 | 30.91 | 31.82 | 71,916 | +0.54(+1.73%) |
Oct 25, 2022 | 30.84 | 31.62 | 30.84 | 31.28 | 46,039 | +0.38(+1.23%) |
Oct 24, 2022 | 30.92 | 31.00 | 30.46 | 30.90 | 34,829 | +0.13(+0.42%) |
Oct 21, 2022 | 30.20 | 31.08 | 30.14 | 30.77 | 43,718 | +0.68(+2.26%) |
Oct 20, 2022 | 29.71 | 30.32 | 29.71 | 30.09 | 42,386 | +0.32(+1.07%) |
Oct 19, 2022 | 29.37 | 29.77 | 29.20 | 29.77 | 30,397 | +0.19(+0.64%) |
Oct 18, 2022 | 30.15 | 30.35 | 29.43 | 29.58 | 47,534 | -0.29(-0.97%) |
Oct 17, 2022 | 30.21 | 30.68 | 29.66 | 29.87 | 111,751 | -0.27(-0.90%) |
Oct 14, 2022 | 29.81 | 30.96 | 29.81 | 30.14 | 97,115 | +0.56(+1.89%) |
Oct 13, 2022 | 28.64 | 29.70 | 28.44 | 29.58 | 136,067 | +0.72(+2.49%) |
Oct 12, 2022 | 28.93 | 29.15 | 28.73 | 28.86 | 80,914 | -0.02(-0.07%) |
Oct 11, 2022 | 28.56 | 28.98 | 28.36 | 28.88 | 51,986 | +0.25(+0.87%) |
Oct 10, 2022 | 28.88 | 28.90 | 28.52 | 28.63 | 49,069 | -0.17(-0.59%) |
Oct 07, 2022 | 28.90 | 29.00 | 28.57 | 28.80 | 47,658 | -0.14(-0.48%) |
Oct 06, 2022 | 28.74 | 28.98 | 28.68 | 28.94 | 35,581 | +0.24(+0.84%) |
Oct 05, 2022 | 28.85 | 28.85 | 28.00 | 28.70 | 58,463 | -0.25(-0.86%) |
Oct 04, 2022 | 28.85 | 29.41 | 28.74 | 28.95 | 45,594 | +0.44(+1.54%) |