Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.85 | 32.07 | 31.73 | 32.03 | 166,214 | -0.16(-0.49%) |
Dec 29, 2022 | 31.77 | 32.23 | 31.72 | 32.19 | 204,612 | +0.68(+2.16%) |
Dec 28, 2022 | 31.99 | 32.14 | 31.51 | 31.51 | 151,262 | -0.49(-1.54%) |
Dec 27, 2022 | 32.23 | 32.24 | 31.89 | 32.00 | 90,757 | -0.19(-0.58%) |
Dec 23, 2022 | 32.03 | 32.29 | 31.94 | 32.19 | 89,466 | +0.08(+0.25%) |
Dec 22, 2022 | 32.35 | 32.36 | 31.78 | 32.11 | 70,034 | -0.57(-1.75%) |
Dec 21, 2022 | 32.37 | 32.69 | 32.37 | 32.68 | 41,265 | +0.57(+1.78%) |
Dec 20, 2022 | 32.03 | 32.27 | 32.00 | 32.11 | 77,308 | -0.04(-0.12%) |
Dec 19, 2022 | 32.52 | 32.56 | 32.08 | 32.15 | 110,690 | -0.39(-1.21%) |
Dec 16, 2022 | 32.69 | 32.85 | 32.44 | 32.54 | 241,938 | -0.40(-1.22%) |
Dec 15, 2022 | 33.22 | 33.38 | 32.85 | 32.94 | 81,165 | -0.71(-2.10%) |
Dec 14, 2022 | 33.94 | 34.18 | 33.39 | 33.65 | 74,690 | -0.16(-0.47%) |
Dec 13, 2022 | 34.34 | 34.55 | 33.72 | 33.81 | 572,493 | +0.35(+1.06%) |
Dec 12, 2022 | 33.09 | 33.48 | 33.09 | 33.45 | 156,493 | +0.34(+1.04%) |
Dec 09, 2022 | 33.24 | 33.46 | 33.11 | 33.11 | 80,269 | -0.36(-1.09%) |
Dec 08, 2022 | 33.36 | 33.56 | 33.17 | 33.47 | 72,143 | +0.17(+0.50%) |
Dec 07, 2022 | 33.19 | 33.36 | 33.10 | 33.31 | 114,524 | +0.11(+0.33%) |
Dec 06, 2022 | 33.53 | 33.61 | 33.01 | 33.20 | 52,148 | -0.34(-1.03%) |
Dec 05, 2022 | 33.99 | 34.16 | 33.37 | 33.54 | 102,093 | -0.78(-2.26%) |
Dec 02, 2022 | 33.76 | 34.32 | 33.74 | 34.32 | 82,771 | +0.13(+0.37%) |
Dec 01, 2022 | 34.21 | 34.37 | 33.93 | 34.19 | 186,250 | +0.13(+0.38%) |
Nov 30, 2022 | 32.96 | 34.08 | 32.85 | 34.06 | 148,651 | +1.13(+3.43%) |
Nov 29, 2022 | 33.10 | 33.19 | 32.87 | 32.93 | 120,371 | -0.23(-0.68%) |
Nov 28, 2022 | 33.31 | 33.52 | 33.06 | 33.16 | 142,087 | -0.44(-1.32%) |
Nov 25, 2022 | 33.48 | 33.63 | 33.48 | 33.60 | 43,169 | +0.06(+0.18%) |
Nov 23, 2022 | 33.36 | 33.63 | 33.35 | 33.54 | 48,309 | +0.18(+0.53%) |
Nov 22, 2022 | 32.97 | 33.37 | 32.97 | 33.37 | 132,071 | +0.43(+1.31%) |
Nov 21, 2022 | 32.91 | 33.07 | 32.76 | 32.93 | 784,525 | -0.12(-0.36%) |
Nov 18, 2022 | 33.24 | 33.33 | 32.77 | 33.05 | 110,373 | +0.05(+0.15%) |
Nov 17, 2022 | 32.86 | 33.09 | 32.53 | 33.00 | 86,280 | -0.18(-0.53%) |
Nov 16, 2022 | 33.28 | 33.28 | 33.04 | 33.18 | 56,646 | -0.02(-0.06%) |
Nov 15, 2022 | 33.43 | 33.56 | 33.01 | 33.20 | 173,596 | +0.22(+0.66%) |
Nov 14, 2022 | 32.96 | 33.31 | 32.86 | 32.98 | 92,622 | -0.02(-0.06%) |
Nov 11, 2022 | 32.89 | 33.31 | 32.78 | 33.00 | 74,657 | +0.32(+0.99%) |
Nov 10, 2022 | 31.97 | 32.94 | 31.97 | 32.68 | 306,147 | +1.80(+5.83%) |
Nov 09, 2022 | 31.28 | 31.39 | 30.86 | 30.88 | 90,477 | -0.55(-1.75%) |
Nov 08, 2022 | 31.32 | 31.77 | 31.15 | 31.43 | 115,904 | +0.13(+0.41%) |
Nov 07, 2022 | 31.08 | 31.31 | 30.93 | 31.30 | 70,956 | +0.34(+1.11%) |
Nov 04, 2022 | 31.10 | 31.41 | 30.57 | 30.96 | 66,584 | +0.18(+0.58%) |
Nov 03, 2022 | 30.87 | 31.00 | 30.54 | 30.78 | 100,236 | -0.33(-1.07%) |
Nov 02, 2022 | 31.89 | 31.11 | 31.11 | 78,296 | -0.79(-2.48%) | |
Nov 01, 2022 | 32.46 | 32.48 | 31.82 | 31.91 | 114,700 | -0.17(-0.54%) |
Oct 31, 2022 | 32.01 | 32.33 | 31.96 | 32.08 | 260,074 | -0.28(-0.85%) |
Oct 28, 2022 | 31.58 | 32.36 | 31.58 | 32.35 | 125,568 | +0.65(+2.05%) |
Oct 27, 2022 | 31.78 | 32.01 | 31.61 | 31.70 | 277,751 | +0.00(+0.00%) |
Oct 26, 2022 | 31.63 | 32.20 | 31.63 | 31.70 | 93,012 | -0.25(-0.77%) |
Oct 25, 2022 | 31.37 | 31.96 | 31.37 | 31.95 | 139,510 | +0.79(+2.52%) |
Oct 24, 2022 | 31.01 | 31.36 | 30.88 | 31.16 | 80,913 | +0.14(+0.44%) |
Oct 21, 2022 | 30.26 | 31.05 | 30.11 | 31.02 | 67,542 | +0.83(+2.74%) |
Oct 20, 2022 | 30.62 | 30.98 | 30.19 | 30.20 | 68,417 | -0.47(-1.54%) |
Oct 19, 2022 | 30.74 | 30.91 | 30.40 | 30.67 | 90,687 | -0.38(-1.23%) |
Oct 18, 2022 | 31.17 | 31.36 | 30.67 | 31.05 | 84,498 | +0.41(+1.33%) |
Oct 17, 2022 | 30.60 | 30.74 | 30.54 | 30.65 | 54,255 | +0.79(+2.65%) |
Oct 14, 2022 | 30.77 | 31.02 | 29.80 | 29.85 | 63,435 | -0.71(-2.32%) |
Oct 13, 2022 | 29.43 | 30.77 | 29.11 | 30.56 | 154,658 | +0.44(+1.47%) |
Oct 12, 2022 | 29.99 | 30.25 | 29.84 | 30.12 | 854,833 | +0.21(+0.69%) |
Oct 11, 2022 | 30.00 | 30.46 | 29.80 | 29.91 | 325,264 | -0.23(-0.75%) |
Oct 10, 2022 | 30.48 | 30.51 | 29.91 | 30.14 | 389,073 | -0.33(-1.10%) |
Oct 07, 2022 | 31.01 | 31.19 | 30.38 | 30.47 | 717,629 | -1.01(-3.22%) |
Oct 06, 2022 | 31.68 | 31.96 | 31.32 | 31.49 | 704,464 | -0.37(-1.17%) |
Oct 05, 2022 | 31.65 | 32.00 | 31.30 | 31.86 | 162,893 | -0.23(-0.70%) |
Oct 04, 2022 | 31.72 | 32.09 | 31.69 | 32.09 | 283,557 | +1.11(+3.59%) |