Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.70 | 32.70 | 32.70 | 32.70 | 100 | -0.22(-0.66%) |
Dec 29, 2022 | 32.83 | 32.93 | 32.83 | 32.92 | 1,764 | +0.60(+1.85%) |
Dec 28, 2022 | 32.33 | 32.33 | 32.32 | 32.32 | 152 | -0.55(-1.69%) |
Dec 27, 2022 | 32.98 | 32.98 | 32.88 | 32.88 | 1,002 | -0.00(-0.01%) |
Dec 23, 2022 | 32.78 | 32.88 | 32.78 | 32.88 | 452 | +0.27(+0.83%) |
Dec 22, 2022 | 32.52 | 32.61 | 32.20 | 32.61 | 1,410 | -0.36(-1.09%) |
Dec 21, 2022 | 32.97 | 32.98 | 32.97 | 32.97 | 419 | +0.54(+1.67%) |
Dec 20, 2022 | 32.43 | 32.43 | 32.43 | 32.43 | 81 | +0.07(+0.21%) |
Dec 19, 2022 | 32.55 | 32.55 | 32.24 | 32.36 | 517 | -0.31(-0.94%) |
Dec 16, 2022 | 32.67 | 32.67 | 32.67 | 32.67 | 160 | -0.41(-1.24%) |
Dec 15, 2022 | 33.54 | 33.54 | 33.08 | 33.08 | 804 | -0.89(-2.62%) |
Dec 14, 2022 | 34.37 | 34.37 | 33.84 | 33.97 | 607 | -0.16(-0.47%) |
Dec 13, 2022 | 34.44 | 34.45 | 34.13 | 34.13 | 4,641 | +0.12(+0.36%) |
Dec 12, 2022 | 33.72 | 34.00 | 33.72 | 34.00 | 1,934 | +0.30(+0.90%) |
Dec 09, 2022 | 34.03 | 34.03 | 33.70 | 33.70 | 1,522 | -0.31(-0.90%) |
Dec 08, 2022 | 34.09 | 34.09 | 34.01 | 34.01 | 127 | +0.13(+0.39%) |
Dec 07, 2022 | 33.86 | 33.88 | 33.86 | 33.88 | 948 | -0.01(-0.04%) |
Dec 06, 2022 | 33.89 | 33.89 | 33.89 | 33.89 | 122 | -0.31(-0.90%) |
Dec 05, 2022 | 34.38 | 34.44 | 34.19 | 34.19 | 6,020 | -0.73(-2.09%) |
Dec 02, 2022 | 34.85 | 34.92 | 34.85 | 34.92 | 123 | +0.08(+0.23%) |
Dec 01, 2022 | 34.92 | 34.92 | 34.85 | 34.85 | 341 | -0.04(-0.11%) |
Nov 30, 2022 | 33.97 | 34.88 | 33.97 | 34.88 | 500 | +0.68(+2.00%) |
Nov 29, 2022 | 34.20 | 34.20 | 34.20 | 34.20 | 252 | +0.07(+0.19%) |
Nov 28, 2022 | 34.13 | 34.13 | 34.13 | 34.13 | 61 | -0.55(-1.60%) |
Nov 25, 2022 | 34.69 | 34.69 | 34.69 | 34.69 | 0 | +0.12(+0.36%) |
Nov 23, 2022 | 34.45 | 34.56 | 34.45 | 34.56 | 194 | +0.03(+0.09%) |
Nov 22, 2022 | 34.31 | 34.53 | 34.31 | 34.53 | 660 | +0.42(+1.22%) |
Nov 21, 2022 | 34.11 | 34.11 | 34.11 | 34.11 | 113 | -0.05(-0.15%) |
Nov 18, 2022 | 34.13 | 34.17 | 34.13 | 34.17 | 150 | +0.32(+0.94%) |
Nov 17, 2022 | 33.84 | 33.85 | 33.71 | 33.85 | 267 | -0.13(-0.38%) |
Nov 16, 2022 | 33.98 | 33.98 | 33.98 | 33.98 | 326 | -0.43(-1.25%) |
Nov 15, 2022 | 34.41 | 34.41 | 34.41 | 34.41 | 7 | +0.44(+1.31%) |
Nov 14, 2022 | 33.96 | 33.96 | 33.96 | 33.96 | 10 | -0.16(-0.46%) |
Nov 11, 2022 | 34.12 | 34.12 | 34.12 | 34.12 | 100 | +0.02(+0.06%) |
Nov 10, 2022 | 34.14 | 34.14 | 34.10 | 34.10 | 1,534 | +1.71(+5.27%) |
Nov 09, 2022 | 32.78 | 32.88 | 32.39 | 32.39 | 610 | -0.67(-2.03%) |
Nov 08, 2022 | 33.29 | 33.29 | 33.06 | 33.06 | 916 | +0.04(+0.11%) |
Nov 07, 2022 | 32.71 | 33.03 | 32.71 | 33.03 | 379 | +0.33(+1.02%) |
Nov 04, 2022 | 32.58 | 32.69 | 32.58 | 32.69 | 337 | +0.29(+0.90%) |
Nov 03, 2022 | 32.37 | 32.40 | 32.37 | 32.40 | 516 | -0.17(-0.53%) |
Nov 02, 2022 | 33.11 | 32.58 | 32.58 | 0 | -0.97(-2.89%) | |
Nov 01, 2022 | 33.69 | 33.69 | 33.55 | 33.55 | 752 | +0.12(+0.35%) |
Oct 31, 2022 | 33.49 | 33.49 | 33.43 | 33.43 | 331 | +0.01(+0.02%) |
Oct 28, 2022 | 33.42 | 33.42 | 33.42 | 33.42 | 100 | +0.78(+2.40%) |
Oct 27, 2022 | 32.80 | 32.80 | 32.64 | 32.64 | 361 | +0.13(+0.39%) |
Oct 26, 2022 | 32.91 | 32.91 | 32.51 | 32.51 | 270 | +0.09(+0.29%) |
Oct 25, 2022 | 31.82 | 32.42 | 31.82 | 32.42 | 210 | +0.74(+2.33%) |
Oct 24, 2022 | 31.68 | 31.68 | 31.68 | 31.68 | 617 | +0.24(+0.76%) |
Oct 21, 2022 | 31.44 | 31.44 | 31.44 | 31.44 | 100 | +0.66(+2.13%) |
Oct 20, 2022 | 30.92 | 30.92 | 30.72 | 30.78 | 709 | -0.49(-1.57%) |
Oct 19, 2022 | 31.20 | 31.27 | 31.19 | 31.27 | 2,202 | -0.46(-1.44%) |
Oct 18, 2022 | 31.74 | 31.74 | 31.72 | 31.73 | 4,900 | +0.35(+1.12%) |
Oct 17, 2022 | 31.38 | 31.38 | 31.38 | 31.38 | 35 | +0.80(+2.62%) |
Oct 14, 2022 | 30.91 | 30.91 | 30.58 | 30.58 | 497 | -0.69(-2.21%) |
Oct 13, 2022 | 31.24 | 31.27 | 31.24 | 31.27 | 1,114 | +0.62(+2.02%) |
Oct 12, 2022 | 30.74 | 30.74 | 30.65 | 30.65 | 200 | -0.07(-0.23%) |
Oct 11, 2022 | 30.72 | 30.72 | 30.72 | 30.72 | 113 | +0.15(+0.50%) |
Oct 10, 2022 | 30.55 | 30.57 | 30.55 | 30.57 | 469 | +0.10(+0.33%) |
Oct 07, 2022 | 30.83 | 30.83 | 30.47 | 30.47 | 213 | -0.68(-2.20%) |
Oct 06, 2022 | 31.44 | 31.44 | 31.15 | 31.15 | 214 | -0.23(-0.72%) |
Oct 05, 2022 | 31.38 | 31.38 | 31.38 | 31.38 | 70 | -0.22(-0.69%) |
Oct 04, 2022 | 31.35 | 31.60 | 31.35 | 31.60 | 100 | +0.95(+3.12%) |