Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.34 | 31.34 | 31.20 | 31.22 | 2,998 | -0.05(-0.15%) |
Dec 29, 2022 | 31.21 | 31.27 | 31.21 | 31.27 | 1,042 | +0.56(+1.84%) |
Dec 28, 2022 | 30.99 | 30.99 | 30.71 | 30.71 | 593 | -0.69(-2.19%) |
Dec 27, 2022 | 31.16 | 31.39 | 31.16 | 31.39 | 2,467 | +1.27(+4.23%) |
Dec 23, 2022 | 30.12 | 30.12 | 30.12 | 30.12 | 122 | +0.02(+0.07%) |
Dec 22, 2022 | 30.20 | 30.20 | 30.00 | 30.10 | 6,723 | -0.50(-1.62%) |
Dec 21, 2022 | 30.52 | 30.59 | 30.52 | 30.59 | 521 | -0.07(-0.22%) |
Dec 20, 2022 | 30.68 | 30.76 | 30.66 | 30.66 | 2,121 | -0.31(-0.99%) |
Dec 19, 2022 | 31.17 | 31.17 | 30.96 | 30.97 | 7,009 | -0.34(-1.07%) |
Dec 16, 2022 | 31.26 | 31.34 | 31.25 | 31.30 | 3,178 | -0.38(-1.20%) |
Dec 15, 2022 | 31.73 | 31.73 | 31.67 | 31.68 | 2,506 | +0.13(+0.42%) |
Dec 14, 2022 | 31.43 | 31.58 | 31.40 | 31.55 | 4,022 | +0.04(+0.11%) |
Dec 13, 2022 | 31.64 | 31.64 | 31.51 | 31.51 | 713 | -0.18(-0.56%) |
Dec 12, 2022 | 31.76 | 31.76 | 31.60 | 31.69 | 1,355 | -0.17(-0.54%) |
Dec 09, 2022 | 32.15 | 32.16 | 31.86 | 31.86 | 4,879 | -0.17(-0.52%) |
Dec 08, 2022 | 32.08 | 32.15 | 32.03 | 32.03 | 5,319 | +0.07(+0.22%) |
Dec 07, 2022 | 31.97 | 31.97 | 31.96 | 31.96 | 2,140 | +0.32(+1.01%) |
Dec 06, 2022 | 31.53 | 31.66 | 31.53 | 31.64 | 2,327 | +0.33(+1.05%) |
Dec 05, 2022 | 31.36 | 31.52 | 31.25 | 31.31 | 6,450 | -0.47(-1.49%) |
Dec 02, 2022 | 31.03 | 31.78 | 31.03 | 31.78 | 4,925 | +0.64(+2.04%) |
Dec 01, 2022 | 31.22 | 31.23 | 31.09 | 31.15 | 7,341 | +0.10(+0.31%) |
Nov 30, 2022 | 30.97 | 31.05 | 30.77 | 31.05 | 1,834 | +0.78(+2.56%) |
Nov 29, 2022 | 30.10 | 30.28 | 30.10 | 30.28 | 1,038 | +0.87(+2.97%) |
Nov 28, 2022 | 29.43 | 29.56 | 29.40 | 29.40 | 1,834 | -0.10(-0.35%) |
Nov 25, 2022 | 29.77 | 29.77 | 29.51 | 29.51 | 4,563 | -0.73(-2.41%) |
Nov 23, 2022 | 30.01 | 30.26 | 30.01 | 30.23 | 2,007 | -0.09(-0.29%) |
Nov 22, 2022 | 30.28 | 30.32 | 30.27 | 30.32 | 2,621 | -0.34(-1.12%) |
Nov 21, 2022 | 30.68 | 30.69 | 30.67 | 30.67 | 3,923 | -0.18(-0.58%) |
Nov 18, 2022 | 30.91 | 30.91 | 30.81 | 30.84 | 5,194 | +0.05(+0.18%) |
Nov 17, 2022 | 30.52 | 30.79 | 30.52 | 30.79 | 12,979 | -0.36(-1.16%) |
Nov 16, 2022 | 31.17 | 31.18 | 31.15 | 31.15 | 2,802 | -0.77(-2.41%) |
Nov 15, 2022 | 31.93 | 31.98 | 31.91 | 31.92 | 1,825 | +0.87(+2.81%) |
Nov 14, 2022 | 31.02 | 31.05 | 31.02 | 31.05 | 5,569 | -0.49(-1.55%) |
Nov 11, 2022 | 31.49 | 31.57 | 31.45 | 31.54 | 4,943 | +0.55(+1.77%) |
Nov 10, 2022 | 30.79 | 30.99 | 30.78 | 30.99 | 3,176 | +0.70(+2.31%) |
Nov 09, 2022 | 30.42 | 30.42 | 30.29 | 30.29 | 1,901 | -0.75(-2.42%) |
Nov 08, 2022 | 30.94 | 31.09 | 30.91 | 31.04 | 1,115 | -0.30(-0.96%) |
Nov 07, 2022 | 31.40 | 31.40 | 31.20 | 31.34 | 3,677 | -0.51(-1.59%) |
Nov 04, 2022 | 31.63 | 31.85 | 31.45 | 31.85 | 2,249 | +1.87(+6.24%) |
Nov 03, 2022 | 29.70 | 29.98 | 29.70 | 29.98 | 432 | +0.43(+1.44%) |
Nov 02, 2022 | 29.82 | 29.82 | 29.55 | 29.55 | 2,035 | +0.27(+0.92%) |
Nov 01, 2022 | 29.36 | 29.40 | 29.25 | 29.28 | 4,584 | +0.85(+2.99%) |
Oct 31, 2022 | 28.47 | 28.47 | 28.43 | 28.43 | 908 | -0.21(-0.73%) |
Oct 28, 2022 | 28.55 | 28.64 | 28.55 | 28.64 | 3,476 | -0.91(-3.08%) |
Oct 27, 2022 | 29.72 | 29.83 | 29.55 | 29.55 | 2,967 | -0.98(-3.22%) |
Oct 26, 2022 | 30.15 | 30.70 | 30.15 | 30.53 | 5,751 | +1.28(+4.38%) |
Oct 25, 2022 | 29.18 | 29.27 | 29.18 | 29.25 | 4,827 | -0.12(-0.40%) |
Oct 24, 2022 | 29.43 | 29.49 | 29.28 | 29.37 | 14,615 | -1.38(-4.49%) |
Oct 21, 2022 | 30.61 | 30.75 | 30.55 | 30.75 | 1,085 | +0.20(+0.65%) |
Oct 20, 2022 | 30.81 | 30.89 | 30.53 | 30.55 | 4,463 | -0.06(-0.19%) |
Oct 19, 2022 | 30.85 | 30.85 | 30.56 | 30.61 | 4,392 | -0.61(-1.95%) |
Oct 18, 2022 | 31.61 | 31.61 | 31.18 | 31.22 | 5,627 | -0.24(-0.76%) |
Oct 17, 2022 | 31.53 | 31.59 | 31.38 | 31.46 | 14,848 | +0.42(+1.35%) |
Oct 14, 2022 | 31.15 | 31.15 | 30.90 | 31.04 | 10,977 | +0.60(+1.97%) |
Oct 13, 2022 | 29.68 | 30.44 | 29.65 | 30.44 | 18,661 | +0.66(+2.22%) |
Oct 12, 2022 | 29.80 | 29.89 | 29.72 | 29.78 | 19,916 | +0.75(+2.57%) |
Oct 11, 2022 | 29.18 | 29.18 | 28.98 | 29.03 | 8,473 | +0.14(+0.49%) |
Oct 10, 2022 | 29.00 | 29.05 | 28.80 | 28.89 | 7,769 | -1.12(-3.75%) |
Oct 07, 2022 | 30.37 | 30.37 | 30.02 | 30.02 | 3,730 | -0.68(-2.22%) |
Oct 06, 2022 | 30.73 | 30.73 | 30.70 | 30.70 | 213 | -0.27(-0.89%) |
Oct 05, 2022 | 31.01 | 31.01 | 30.80 | 30.97 | 7,776 | +0.23(+0.75%) |
Oct 04, 2022 | 30.26 | 30.77 | 30.26 | 30.74 | 5,724 | +0.97(+3.27%) |