Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.12 | 0 | -0.08(-0.27%) | |||
Dec 29, 2022 | 29.20 | 29.25 | 29.18 | 29.20 | 4,710 | +0.24(+0.83%) |
Dec 28, 2022 | 29.19 | 29.19 | 28.96 | 28.96 | 23,924 | -0.32(-1.09%) |
Dec 23, 2022 | 29.28 | 0 | +0.20(+0.69%) | |||
Dec 22, 2022 | 29.29 | 29.29 | 28.76 | 29.08 | 3,500 | -0.39(-1.32%) |
Dec 21, 2022 | 29.12 | 29.47 | 29.12 | 29.47 | 3,240 | +0.52(+1.80%) |
Dec 20, 2022 | 28.96 | 29.00 | 28.90 | 28.95 | 2,083 | +0.22(+0.77%) |
Dec 19, 2022 | 28.96 | 28.99 | 28.72 | 28.73 | 4,646 | -0.67(-2.28%) |
Dec 16, 2022 | 29.20 | 29.42 | 29.20 | 29.40 | 2,737 | -0.08(-0.27%) |
Dec 15, 2022 | 29.68 | 29.68 | 29.35 | 29.48 | 2,455 | -0.52(-1.73%) |
Dec 14, 2022 | 30.05 | 30.18 | 30.00 | 30.00 | 3,276 | -0.06(-0.20%) |
Dec 13, 2022 | 30.15 | 30.15 | 29.93 | 30.06 | 3,522 | +0.31(+1.04%) |
Dec 12, 2022 | 29.57 | 29.77 | 29.57 | 29.75 | 3,941 | +0.08(+0.27%) |
Dec 09, 2022 | 29.61 | 29.84 | 29.61 | 29.67 | 3,482 | +0.05(+0.17%) |
Dec 08, 2022 | 29.82 | 29.82 | 29.62 | 29.62 | 1,620 | -0.03(-0.10%) |
Dec 07, 2022 | 29.70 | 29.76 | 29.65 | 29.65 | 2,605 | +0.06(+0.20%) |
Dec 06, 2022 | 29.80 | 29.80 | 29.59 | 29.59 | 3,769 | -0.47(-1.56%) |
Dec 05, 2022 | 30.54 | 30.54 | 30.01 | 30.06 | 5,334 | -0.58(-1.89%) |
Dec 02, 2022 | 30.23 | 30.68 | 30.23 | 30.64 | 2,748 | +0.11(+0.36%) |
Dec 01, 2022 | 30.44 | 30.61 | 30.44 | 30.53 | 2,362 | +0.33(+1.09%) |
Nov 30, 2022 | 29.95 | 30.20 | 29.76 | 30.20 | 4,041 | +0.34(+1.14%) |
Nov 29, 2022 | 29.83 | 29.88 | 29.71 | 29.86 | 4,497 | +0.33(+1.12%) |
Nov 28, 2022 | 29.80 | 29.80 | 29.48 | 29.53 | 2,092 | -0.41(-1.37%) |
Nov 25, 2022 | 29.90 | 29.99 | 29.90 | 29.94 | 6,451 | +0.00(+0.00%) |
Nov 24, 2022 | 29.88 | 29.94 | 29.88 | 29.94 | 581 | +0.07(+0.23%) |
Nov 23, 2022 | 29.60 | 29.87 | 29.60 | 29.87 | 3,372 | +0.13(+0.44%) |
Nov 22, 2022 | 29.42 | 29.74 | 29.42 | 29.74 | 5,682 | +0.43(+1.47%) |
Nov 21, 2022 | 29.14 | 29.31 | 29.02 | 29.31 | 6,969 | +0.04(+0.14%) |
Nov 18, 2022 | 29.16 | 29.27 | 29.15 | 29.27 | 1,436 | +0.12(+0.41%) |
Nov 17, 2022 | 29.06 | 29.15 | 28.92 | 29.15 | 3,437 | -0.33(-1.12%) |
Nov 16, 2022 | 29.50 | 29.51 | 29.45 | 29.48 | 1,340 | -0.24(-0.81%) |
Nov 15, 2022 | 29.86 | 29.86 | 29.69 | 29.72 | 8,015 | +0.13(+0.44%) |
Nov 14, 2022 | 29.87 | 29.87 | 29.59 | 29.59 | 4,803 | -0.34(-1.14%) |
Nov 11, 2022 | 29.86 | 30.03 | 29.86 | 29.93 | 2,413 | +0.36(+1.22%) |
Nov 10, 2022 | 29.54 | 29.60 | 29.46 | 29.57 | 1,803 | +0.91(+3.18%) |
Nov 09, 2022 | 29.05 | 29.05 | 28.66 | 28.66 | 5,670 | -0.59(-2.02%) |
Nov 08, 2022 | 29.06 | 29.36 | 29.06 | 29.25 | 1,302 | +0.31(+1.07%) |
Nov 07, 2022 | 28.97 | 28.97 | 28.94 | 28.94 | 718 | +0.15(+0.52%) |
Nov 04, 2022 | 28.85 | 28.85 | 28.59 | 28.79 | 1,865 | +0.38(+1.34%) |
Nov 03, 2022 | 28.14 | 28.52 | 28.14 | 28.41 | 1,287 | -0.15(-0.53%) |
Nov 02, 2022 | 28.95 | 29.06 | 28.56 | 28.56 | 2,944 | -0.39(-1.35%) |
Nov 01, 2022 | 29.10 | 29.10 | 28.93 | 28.95 | 5,650 | +0.18(+0.63%) |
Oct 31, 2022 | 28.67 | 28.78 | 28.67 | 28.77 | 1,900 | +0.00(+0.00%) |
Oct 28, 2022 | 28.51 | 28.77 | 28.51 | 28.77 | 1,031 | +0.07(+0.24%) |
Oct 27, 2022 | 28.88 | 29.00 | 28.68 | 28.70 | 1,041 | +0.00(+0.00%) |
Oct 26, 2022 | 28.86 | 28.91 | 28.70 | 28.70 | 1,030 | +0.37(+1.31%) |
Oct 25, 2022 | 27.98 | 28.38 | 27.98 | 28.33 | 1,960 | +0.34(+1.21%) |
Oct 24, 2022 | 27.88 | 28.02 | 27.83 | 27.99 | 3,096 | +0.17(+0.61%) |
Oct 21, 2022 | 27.43 | 27.82 | 27.43 | 27.82 | 4,030 | +0.43(+1.57%) |
Oct 20, 2022 | 27.51 | 27.53 | 27.39 | 27.39 | 7,551 | -0.17(-0.62%) |
Oct 19, 2022 | 27.74 | 27.74 | 27.47 | 27.56 | 3,571 | -0.33(-1.18%) |
Oct 18, 2022 | 28.03 | 28.12 | 27.83 | 27.89 | 2,401 | +0.17(+0.61%) |
Oct 17, 2022 | 27.62 | 27.79 | 27.62 | 27.72 | 2,255 | +0.36(+1.32%) |
Oct 14, 2022 | 27.84 | 27.84 | 27.35 | 27.36 | 1,279 | -0.36(-1.30%) |
Oct 13, 2022 | 27.64 | 27.72 | 27.64 | 27.72 | 651 | +0.43(+1.58%) |
Oct 12, 2022 | 27.04 | 27.29 | 27.04 | 27.29 | 1,174 | +0.04(+0.15%) |
Oct 11, 2022 | 27.40 | 27.57 | 27.22 | 27.25 | 2,904 | -0.58(-2.08%) |
Oct 07, 2022 | 27.83 | 0 | -0.78(-2.73%) | |||
Oct 06, 2022 | 28.64 | 28.87 | 28.48 | 28.61 | 5,876 | -0.15(-0.52%) |
Oct 05, 2022 | 28.52 | 28.78 | 28.52 | 28.76 | 3,995 | -0.06(-0.21%) |
Oct 04, 2022 | 28.87 | 28.94 | 28.82 | 28.82 | 570 | +0.65(+2.31%) |