Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 34.15 | 34.35 | 33.92 | 34.20 | 3,609 | -0.17(-0.49%) |
Dec 29, 2022 | 34.25 | 34.51 | 34.17 | 34.37 | 6,006 | +0.71(+2.11%) |
Dec 28, 2022 | 33.66 | 33.66 | 33.66 | 33.66 | 55 | -0.56(-1.64%) |
Dec 27, 2022 | 34.04 | 34.51 | 34.04 | 34.22 | 550 | -0.04(-0.12%) |
Dec 23, 2022 | 34.05 | 34.26 | 34.05 | 34.26 | 637 | +0.58(+1.73%) |
Dec 22, 2022 | 33.95 | 33.95 | 33.68 | 33.68 | 1,644 | -0.71(-2.07%) |
Dec 21, 2022 | 34.17 | 34.39 | 33.95 | 34.39 | 2,031 | +0.65(+1.94%) |
Dec 20, 2022 | 33.70 | 34.12 | 33.70 | 33.73 | 1,520 | -0.39(-1.13%) |
Dec 19, 2022 | 33.75 | 34.12 | 33.70 | 34.12 | 1,282 | +0.74(+2.22%) |
Dec 16, 2022 | 33.22 | 33.70 | 33.22 | 33.38 | 13,359 | -0.60(-1.76%) |
Dec 15, 2022 | 33.69 | 33.97 | 33.62 | 33.97 | 485 | -0.36(-1.04%) |
Dec 14, 2022 | 34.28 | 34.33 | 34.28 | 34.33 | 627 | -0.08(-0.23%) |
Dec 13, 2022 | 34.41 | 34.41 | 34.41 | 34.41 | 120 | +0.67(+1.98%) |
Dec 12, 2022 | 33.91 | 33.91 | 33.57 | 33.74 | 662 | -0.66(-1.93%) |
Dec 09, 2022 | 34.41 | 34.41 | 34.41 | 34.41 | 111 | +0.52(+1.53%) |
Dec 08, 2022 | 33.64 | 33.89 | 33.46 | 33.89 | 835 | +0.33(+0.98%) |
Dec 07, 2022 | 33.79 | 33.79 | 33.34 | 33.56 | 25,918 | -0.53(-1.55%) |
Dec 06, 2022 | 33.51 | 34.09 | 33.51 | 34.09 | 1,331 | +0.11(+0.33%) |
Dec 05, 2022 | 33.91 | 33.98 | 33.91 | 33.98 | 8,963 | -0.44(-1.28%) |
Dec 02, 2022 | 34.42 | 34.42 | 34.42 | 34.42 | 103 | +0.00(+0.00%) |
Dec 01, 2022 | 34.28 | 34.42 | 34.28 | 34.42 | 533 | +0.63(+1.85%) |
Nov 30, 2022 | 33.89 | 33.89 | 33.79 | 33.79 | 314 | +0.10(+0.29%) |
Nov 29, 2022 | 33.69 | 33.69 | 33.69 | 33.69 | 5 | +0.45(+1.36%) |
Nov 28, 2022 | 33.77 | 33.77 | 33.24 | 33.24 | 902 | -0.74(-2.18%) |
Nov 25, 2022 | 33.50 | 33.98 | 33.50 | 33.98 | 141 | +1.05(+3.19%) |
Nov 23, 2022 | 33.26 | 33.26 | 32.93 | 32.93 | 1,325 | -0.66(-1.98%) |
Nov 22, 2022 | 32.96 | 33.60 | 32.96 | 33.60 | 2,330 | +0.74(+2.26%) |
Nov 21, 2022 | 32.71 | 33.27 | 32.71 | 32.86 | 646 | -0.55(-1.64%) |
Nov 18, 2022 | 33.19 | 33.42 | 33.19 | 33.41 | 6,725 | +0.27(+0.81%) |
Nov 17, 2022 | 32.62 | 33.14 | 32.41 | 33.14 | 716 | +0.45(+1.38%) |
Nov 16, 2022 | 32.68 | 32.68 | 32.68 | 32.68 | 17 | -0.70(-2.11%) |
Nov 15, 2022 | 34.00 | 34.04 | 32.92 | 33.39 | 3,122 | -0.03(-0.08%) |
Nov 14, 2022 | 33.58 | 33.58 | 33.23 | 33.41 | 1,033 | -0.14(-0.41%) |
Nov 11, 2022 | 32.97 | 33.55 | 32.97 | 33.55 | 540 | +1.20(+3.72%) |
Nov 10, 2022 | 32.05 | 32.55 | 32.04 | 32.35 | 1,108 | +1.69(+5.53%) |
Nov 09, 2022 | 31.07 | 31.07 | 30.65 | 30.65 | 788 | -0.83(-2.63%) |
Nov 08, 2022 | 31.44 | 31.48 | 31.40 | 31.48 | 1,358 | +0.68(+2.22%) |
Nov 07, 2022 | 30.80 | 30.80 | 30.80 | 30.80 | 219 | -0.26(-0.84%) |
Nov 04, 2022 | 30.26 | 31.06 | 30.20 | 31.06 | 30,507 | +2.08(+7.18%) |
Nov 03, 2022 | 29.11 | 29.11 | 28.98 | 28.98 | 442 | -0.84(-2.81%) |
Nov 02, 2022 | 29.82 | 29.82 | 29.82 | 29.82 | 1,089 | -0.54(-1.79%) |
Nov 01, 2022 | 30.36 | 30.36 | 30.36 | 30.36 | 103 | +0.17(+0.57%) |
Oct 31, 2022 | 30.19 | 30.19 | 30.19 | 30.19 | 106 | -0.29(-0.96%) |
Oct 28, 2022 | 30.48 | 30.48 | 30.48 | 30.48 | 103 | +0.30(+0.99%) |
Oct 27, 2022 | 30.48 | 30.48 | 30.18 | 30.18 | 5,006 | -0.53(-1.72%) |
Oct 26, 2022 | 30.19 | 30.71 | 30.19 | 30.71 | 2,437 | +0.78(+2.61%) |
Oct 25, 2022 | 29.52 | 29.93 | 29.52 | 29.93 | 987 | +0.38(+1.27%) |
Oct 24, 2022 | 29.49 | 29.67 | 29.49 | 29.55 | 628 | +0.29(+0.99%) |
Oct 21, 2022 | 28.69 | 29.27 | 28.69 | 29.27 | 1,071 | +0.39(+1.33%) |
Oct 20, 2022 | 28.97 | 29.10 | 28.79 | 28.88 | 1,027 | +0.28(+0.97%) |
Oct 19, 2022 | 28.55 | 28.61 | 28.55 | 28.60 | 710 | -0.58(-1.98%) |
Oct 18, 2022 | 28.98 | 29.18 | 28.83 | 29.18 | 4,242 | +0.81(+2.85%) |
Oct 17, 2022 | 28.51 | 28.59 | 28.26 | 28.37 | 3,738 | +0.40(+1.45%) |
Oct 14, 2022 | 28.13 | 28.13 | 27.66 | 27.97 | 753 | +0.20(+0.73%) |
Oct 13, 2022 | 26.93 | 27.87 | 26.93 | 27.76 | 1,632 | +0.15(+0.56%) |
Oct 12, 2022 | 27.18 | 27.61 | 27.18 | 27.61 | 459 | +0.74(+2.76%) |
Oct 11, 2022 | 27.40 | 27.53 | 26.51 | 26.87 | 14,459 | -1.22(-4.35%) |
Oct 10, 2022 | 27.94 | 28.09 | 27.60 | 28.09 | 797 | +0.51(+1.85%) |
Oct 07, 2022 | 27.83 | 27.83 | 27.58 | 27.58 | 222 | -0.34(-1.21%) |
Oct 06, 2022 | 28.29 | 28.29 | 27.92 | 27.92 | 5,663 | -0.74(-2.59%) |
Oct 05, 2022 | 28.49 | 28.66 | 28.49 | 28.66 | 676 | -0.39(-1.33%) |
Oct 04, 2022 | 28.83 | 29.24 | 28.83 | 29.04 | 827 | +1.01(+3.61%) |