Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.77 | 29.77 | 29.45 | 29.66 | 41,317 | -0.14(-0.47%) |
Dec 29, 2022 | 29.62 | 29.84 | 29.62 | 29.80 | 39,699 | +0.51(+1.74%) |
Dec 28, 2022 | 29.56 | 29.56 | 29.27 | 29.29 | 36,715 | -0.27(-0.91%) |
Dec 27, 2022 | 29.62 | 29.68 | 29.55 | 29.56 | 29,401 | +0.01(+0.03%) |
Dec 23, 2022 | 29.51 | 29.70 | 29.37 | 29.55 | 42,785 | +0.13(+0.44%) |
Dec 22, 2022 | 29.51 | 29.51 | 29.18 | 29.42 | 74,463 | -0.20(-0.68%) |
Dec 21, 2022 | 29.68 | 29.79 | 29.58 | 29.62 | 56,482 | +0.14(+0.47%) |
Dec 20, 2022 | 29.43 | 29.63 | 29.40 | 29.48 | 39,965 | +0.05(+0.17%) |
Dec 19, 2022 | 29.59 | 29.70 | 29.38 | 29.43 | 39,072 | +0.31(+1.06%) |
Dec 16, 2022 | 29.34 | 29.37 | 28.98 | 29.12 | 70,929 | -0.28(-0.95%) |
Dec 15, 2022 | 29.58 | 29.58 | 29.20 | 29.40 | 27,263 | -0.26(-0.88%) |
Dec 14, 2022 | 29.62 | 29.96 | 29.50 | 29.66 | 53,165 | -0.02(-0.07%) |
Dec 13, 2022 | 30.20 | 30.30 | 29.54 | 29.68 | 51,090 | +0.01(+0.03%) |
Dec 12, 2022 | 29.86 | 29.86 | 29.54 | 29.67 | 96,706 | +0.12(+0.41%) |
Dec 09, 2022 | 29.61 | 29.78 | 29.42 | 29.55 | 104,266 | +0.30(+1.03%) |
Dec 08, 2022 | 29.19 | 29.28 | 28.96 | 29.25 | 28,971 | -0.47(-1.58%) |
Dec 07, 2022 | 29.81 | 29.90 | 29.55 | 29.72 | 28,407 | +0.07(+0.24%) |
Dec 06, 2022 | 30.25 | 30.25 | 29.52 | 29.65 | 61,835 | -0.33(-1.10%) |
Dec 05, 2022 | 30.28 | 30.36 | 29.93 | 29.98 | 32,095 | -0.07(-0.23%) |
Dec 02, 2022 | 29.83 | 30.11 | 29.74 | 30.05 | 41,696 | +0.15(+0.50%) |
Dec 01, 2022 | 30.00 | 30.15 | 29.69 | 29.90 | 74,077 | -0.40(-1.32%) |
Nov 30, 2022 | 29.75 | 30.32 | 29.50 | 30.30 | 39,530 | +0.97(+3.31%) |
Nov 29, 2022 | 29.09 | 29.44 | 29.09 | 29.33 | 34,479 | +0.58(+2.02%) |
Nov 28, 2022 | 29.00 | 29.17 | 28.69 | 28.75 | 25,127 | -0.49(-1.68%) |
Nov 25, 2022 | 29.12 | 29.24 | 28.94 | 29.24 | 14,490 | +0.12(+0.43%) |
Nov 23, 2022 | 28.75 | 29.24 | 28.75 | 29.11 | 49,033 | +0.04(+0.12%) |
Nov 22, 2022 | 28.73 | 29.08 | 28.71 | 29.08 | 35,196 | +0.40(+1.39%) |
Nov 21, 2022 | 28.79 | 28.79 | 28.54 | 28.68 | 38,547 | -0.32(-1.10%) |
Nov 18, 2022 | 28.95 | 29.11 | 28.85 | 29.00 | 23,610 | +0.37(+1.29%) |
Nov 17, 2022 | 28.32 | 28.63 | 28.23 | 28.63 | 34,676 | -0.01(-0.02%) |
Nov 16, 2022 | 28.61 | 28.75 | 28.35 | 28.64 | 22,911 | -0.58(-2.00%) |
Nov 15, 2022 | 29.60 | 29.60 | 28.75 | 29.22 | 58,047 | +0.02(+0.07%) |
Nov 14, 2022 | 29.33 | 29.58 | 29.19 | 29.20 | 33,880 | -0.09(-0.29%) |
Nov 11, 2022 | 28.82 | 29.36 | 28.75 | 29.29 | 31,815 | +1.00(+3.55%) |
Nov 10, 2022 | 27.70 | 28.28 | 27.67 | 28.28 | 39,220 | +1.67(+6.28%) |
Nov 09, 2022 | 26.76 | 26.98 | 26.60 | 26.61 | 37,805 | -0.42(-1.55%) |
Nov 08, 2022 | 26.98 | 27.16 | 26.83 | 27.03 | 44,944 | -0.05(-0.18%) |
Nov 07, 2022 | 26.92 | 27.21 | 26.86 | 27.08 | 53,931 | +0.49(+1.84%) |
Nov 04, 2022 | 26.06 | 26.59 | 25.98 | 26.59 | 94,369 | +1.74(+7.00%) |
Nov 03, 2022 | 24.76 | 25.14 | 24.57 | 24.85 | 55,152 | -1.45(-5.51%) |
Nov 02, 2022 | 26.34 | 26.89 | 26.19 | 26.30 | 46,344 | -0.25(-0.94%) |
Nov 01, 2022 | 26.79 | 26.90 | 26.31 | 26.55 | 97,606 | +0.28(+1.07%) |
Oct 31, 2022 | 26.24 | 26.49 | 26.17 | 26.27 | 52,374 | -0.37(-1.39%) |
Oct 28, 2022 | 26.45 | 26.68 | 26.35 | 26.64 | 50,135 | +0.09(+0.34%) |
Oct 27, 2022 | 26.61 | 26.77 | 26.42 | 26.55 | 29,007 | -0.01(-0.04%) |
Oct 26, 2022 | 26.32 | 26.70 | 26.23 | 26.56 | 52,279 | +0.38(+1.45%) |
Oct 25, 2022 | 25.79 | 26.18 | 25.79 | 26.18 | 94,655 | +0.40(+1.55%) |
Oct 24, 2022 | 25.73 | 25.94 | 25.58 | 25.78 | 65,701 | -0.02(-0.08%) |
Oct 21, 2022 | 25.11 | 25.87 | 25.04 | 25.80 | 43,182 | +0.62(+2.46%) |
Oct 20, 2022 | 25.54 | 25.74 | 25.15 | 25.18 | 80,593 | -0.28(-1.10%) |
Oct 19, 2022 | 25.38 | 25.53 | 25.25 | 25.46 | 138,282 | -0.23(-0.90%) |
Oct 18, 2022 | 25.87 | 25.91 | 25.38 | 25.69 | 139,593 | +0.51(+2.03%) |
Oct 17, 2022 | 25.06 | 25.20 | 25.01 | 25.18 | 105,273 | +0.85(+3.49%) |
Oct 14, 2022 | 24.68 | 24.76 | 24.23 | 24.33 | 92,935 | -0.25(-1.03%) |
Oct 13, 2022 | 23.41 | 24.66 | 23.32 | 24.58 | 145,215 | +0.90(+3.81%) |
Oct 12, 2022 | 23.56 | 23.78 | 23.48 | 23.68 | 105,467 | +0.33(+1.41%) |
Oct 11, 2022 | 23.25 | 23.74 | 23.06 | 23.35 | 258,449 | -0.17(-0.72%) |
Oct 10, 2022 | 23.47 | 23.71 | 23.25 | 23.52 | 115,264 | +0.22(+0.94%) |
Oct 07, 2022 | 23.51 | 23.60 | 23.14 | 23.30 | 115,580 | -0.31(-1.30%) |
Oct 06, 2022 | 23.65 | 23.79 | 23.50 | 23.61 | 83,147 | -0.16(-0.69%) |
Oct 05, 2022 | 23.35 | 23.92 | 23.23 | 23.77 | 130,152 | -0.58(-2.38%) |
Oct 04, 2022 | 23.98 | 24.35 | 23.82 | 24.35 | 381,209 | +1.08(+4.64%) |