Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.31 | 31.44 | 31.31 | 31.35 | 40,538 | -0.02(-0.06%) |
Dec 29, 2022 | 31.37 | 31.44 | 31.35 | 31.37 | 48,162 | +0.07(+0.22%) |
Dec 28, 2022 | 31.27 | 31.39 | 31.16 | 31.30 | 38,440 | +0.00(+0.00%) |
Dec 27, 2022 | 31.26 | 31.47 | 31.14 | 31.30 | 80,479 | +0.04(+0.13%) |
Dec 23, 2022 | 31.20 | 31.40 | 31.20 | 31.26 | 107,592 | -0.01(-0.03%) |
Dec 22, 2022 | 31.20 | 31.28 | 31.05 | 31.27 | 290,536 | -0.05(-0.16%) |
Dec 21, 2022 | 31.27 | 31.32 | 31.20 | 31.32 | 79,194 | +0.06(+0.19%) |
Dec 20, 2022 | 31.16 | 31.38 | 31.16 | 31.26 | 286,501 | +0.04(+0.14%) |
Dec 19, 2022 | 31.29 | 31.29 | 31.10 | 31.22 | 383,695 | -0.03(-0.11%) |
Dec 16, 2022 | 31.29 | 31.48 | 31.22 | 31.25 | 104,140 | -0.09(-0.28%) |
Dec 15, 2022 | 31.34 | 31.39 | 31.23 | 31.34 | 48,383 | -0.10(-0.31%) |
Dec 14, 2022 | 31.35 | 31.47 | 31.18 | 31.44 | 54,573 | +0.06(+0.19%) |
Dec 13, 2022 | 31.53 | 31.58 | 31.30 | 31.38 | 91,032 | +0.01(+0.03%) |
Dec 12, 2022 | 31.27 | 31.42 | 31.23 | 31.37 | 52,660 | +0.09(+0.28%) |
Dec 09, 2022 | 31.18 | 31.30 | 31.18 | 31.28 | 39,315 | +0.04(+0.13%) |
Dec 08, 2022 | 31.20 | 31.24 | 31.09 | 31.24 | 54,515 | +0.07(+0.22%) |
Dec 07, 2022 | 31.18 | 31.20 | 31.13 | 31.18 | 45,526 | +0.04(+0.13%) |
Dec 06, 2022 | 31.11 | 31.17 | 31.06 | 31.14 | 61,183 | -0.04(-0.13%) |
Dec 05, 2022 | 31.33 | 31.33 | 31.13 | 31.18 | 106,780 | -0.01(-0.03%) |
Dec 02, 2022 | 31.06 | 31.23 | 31.06 | 31.19 | 71,795 | +0.05(+0.16%) |
Dec 01, 2022 | 31.09 | 31.21 | 31.05 | 31.14 | 158,366 | +0.01(+0.03%) |
Nov 30, 2022 | 31.09 | 31.20 | 30.95 | 31.13 | 83,372 | -0.01(-0.03%) |
Nov 29, 2022 | 31.08 | 31.14 | 31.05 | 31.14 | 65,939 | +0.05(+0.16%) |
Nov 28, 2022 | 31.09 | 31.21 | 31.02 | 31.09 | 62,607 | -0.00(-0.01%) |
Nov 25, 2022 | 31.08 | 31.14 | 31.03 | 31.09 | 6,598 | -0.13(-0.40%) |
Nov 23, 2022 | 31.02 | 31.23 | 30.80 | 31.21 | 57,121 | +0.11(+0.35%) |
Nov 22, 2022 | 30.98 | 31.16 | 30.98 | 31.11 | 175,481 | +0.03(+0.10%) |
Nov 21, 2022 | 31.04 | 31.10 | 30.90 | 31.08 | 106,003 | +0.03(+0.10%) |
Nov 18, 2022 | 31.04 | 31.05 | 30.97 | 31.05 | 51,888 | +0.13(+0.42%) |
Nov 17, 2022 | 30.83 | 30.95 | 30.83 | 30.92 | 66,241 | -0.09(-0.29%) |
Nov 16, 2022 | 30.93 | 31.02 | 30.93 | 31.01 | 49,139 | +0.04(+0.13%) |
Nov 15, 2022 | 31.04 | 31.05 | 30.91 | 30.97 | 513,483 | +0.05(+0.16%) |
Nov 14, 2022 | 30.93 | 31.03 | 30.88 | 30.92 | 68,258 | -0.01(-0.03%) |
Nov 11, 2022 | 30.89 | 31.08 | 30.74 | 30.93 | 501,685 | +0.01(+0.03%) |
Nov 10, 2022 | 30.90 | 30.97 | 30.65 | 30.92 | 106,805 | +0.28(+0.92%) |
Nov 09, 2022 | 30.72 | 30.77 | 30.63 | 30.64 | 59,370 | -0.12(-0.38%) |
Nov 08, 2022 | 30.63 | 30.85 | 30.63 | 30.75 | 68,720 | -0.01(-0.02%) |
Nov 07, 2022 | 30.89 | 30.90 | 30.69 | 30.76 | 56,259 | -0.08(-0.26%) |
Nov 04, 2022 | 30.84 | 30.96 | 30.76 | 30.84 | 126,878 | +0.20(+0.65%) |
Nov 03, 2022 | 30.53 | 30.96 | 30.53 | 30.64 | 85,305 | -0.27(-0.86%) |
Nov 02, 2022 | 31.00 | 31.13 | 30.71 | 30.91 | 221,513 | -0.39(-1.23%) |
Nov 01, 2022 | 31.31 | 31.50 | 31.21 | 31.29 | 77,298 | +0.04(+0.13%) |
Oct 31, 2022 | 31.14 | 31.29 | 31.14 | 31.25 | 298,434 | -0.01(-0.03%) |
Oct 28, 2022 | 31.17 | 31.26 | 31.15 | 31.26 | 82,703 | +0.22(+0.70%) |
Oct 27, 2022 | 31.12 | 31.23 | 31.04 | 31.05 | 74,093 | -0.06(-0.19%) |
Oct 26, 2022 | 31.12 | 31.21 | 31.07 | 31.11 | 63,810 | -0.06(-0.19%) |
Oct 25, 2022 | 31.02 | 31.17 | 31.02 | 31.17 | 107,878 | +0.16(+0.51%) |
Oct 24, 2022 | 30.99 | 31.03 | 30.96 | 31.01 | 83,873 | +0.00(+0.00%) |
Oct 21, 2022 | 30.96 | 31.06 | 30.91 | 31.01 | 59,912 | -0.02(-0.06%) |
Oct 20, 2022 | 31.03 | 31.10 | 30.95 | 31.03 | 35,909 | +0.08(+0.27%) |
Oct 19, 2022 | 30.97 | 31.03 | 30.91 | 30.94 | 82,933 | -0.04(-0.14%) |
Oct 18, 2022 | 31.12 | 31.13 | 30.92 | 30.99 | 124,107 | +0.00(+0.00%) |
Oct 17, 2022 | 31.03 | 31.15 | 30.99 | 30.99 | 97,024 | +0.03(+0.10%) |
Oct 14, 2022 | 30.97 | 31.02 | 30.90 | 30.96 | 50,912 | +0.01(+0.03%) |
Oct 13, 2022 | 30.78 | 31.04 | 30.78 | 30.95 | 97,770 | +0.03(+0.10%) |
Oct 12, 2022 | 30.95 | 30.97 | 30.89 | 30.92 | 623,960 | +0.01(+0.03%) |
Oct 11, 2022 | 30.91 | 31.00 | 30.85 | 30.91 | 53,520 | -0.02(-0.06%) |
Oct 10, 2022 | 30.97 | 31.02 | 30.72 | 30.93 | 302,442 | -0.03(-0.10%) |
Oct 07, 2022 | 30.94 | 31.09 | 30.94 | 30.96 | 128,351 | -0.12(-0.38%) |
Oct 06, 2022 | 31.00 | 31.13 | 31.00 | 31.08 | 211,098 | +0.00(+0.00%) |
Oct 05, 2022 | 30.89 | 31.16 | 30.89 | 31.08 | 58,510 | -0.13(-0.41%) |
Oct 04, 2022 | 31.18 | 31.26 | 31.17 | 31.20 | 91,463 | +0.23(+0.73%) |