Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.44 | 32.44 | 32.15 | 32.17 | 63,000 | -0.46(-1.42%) |
Dec 29, 2022 | 32.50 | 32.72 | 32.50 | 32.63 | 41,808 | +0.35(+1.08%) |
Dec 28, 2022 | 32.56 | 32.56 | 32.28 | 32.28 | 81,876 | -0.24(-0.74%) |
Dec 27, 2022 | 32.57 | 32.60 | 32.50 | 32.52 | 47,962 | +0.04(+0.14%) |
Dec 23, 2022 | 32.33 | 32.50 | 32.30 | 32.48 | 37,601 | +0.03(+0.10%) |
Dec 22, 2022 | 32.54 | 32.59 | 32.21 | 32.45 | 15,132 | -0.16(-0.49%) |
Dec 21, 2022 | 32.37 | 32.69 | 32.37 | 32.61 | 35,946 | +0.54(+1.70%) |
Dec 20, 2022 | 32.05 | 32.18 | 32.04 | 32.06 | 29,284 | -0.03(-0.11%) |
Dec 19, 2022 | 32.24 | 32.26 | 32.02 | 32.09 | 108,032 | -0.02(-0.08%) |
Dec 16, 2022 | 32.09 | 32.18 | 31.98 | 32.12 | 159,567 | -0.30(-0.91%) |
Dec 15, 2022 | 32.62 | 32.63 | 32.41 | 32.41 | 46,907 | -0.66(-1.99%) |
Dec 14, 2022 | 33.22 | 33.31 | 33.07 | 33.07 | 34,665 | -0.15(-0.45%) |
Dec 13, 2022 | 33.52 | 33.57 | 33.09 | 33.22 | 91,732 | +0.24(+0.73%) |
Dec 12, 2022 | 32.97 | 32.98 | 32.78 | 32.98 | 22,982 | +0.13(+0.41%) |
Dec 09, 2022 | 32.89 | 33.01 | 32.85 | 32.85 | 85,912 | +0.02(+0.06%) |
Dec 08, 2022 | 32.77 | 32.88 | 32.70 | 32.83 | 36,635 | -0.05(-0.15%) |
Dec 07, 2022 | 32.89 | 32.98 | 32.81 | 32.87 | 103,469 | -0.18(-0.55%) |
Dec 06, 2022 | 33.16 | 33.16 | 32.89 | 33.06 | 234,341 | -0.13(-0.40%) |
Dec 05, 2022 | 33.24 | 33.32 | 33.11 | 33.19 | 91,273 | -0.18(-0.55%) |
Dec 02, 2022 | 33.23 | 33.39 | 33.21 | 33.37 | 129,781 | -0.01(-0.03%) |
Dec 01, 2022 | 33.46 | 33.46 | 33.25 | 33.38 | 540,574 | -0.09(-0.26%) |
Nov 30, 2022 | 33.17 | 33.47 | 33.03 | 33.47 | 92,236 | +0.47(+1.43%) |
Nov 29, 2022 | 32.92 | 33.02 | 32.88 | 33.00 | 25,316 | +0.20(+0.61%) |
Nov 28, 2022 | 32.91 | 33.00 | 32.80 | 32.80 | 24,554 | -0.31(-0.93%) |
Nov 25, 2022 | 33.04 | 33.14 | 33.03 | 33.10 | 13,990 | +0.22(+0.68%) |
Nov 23, 2022 | 32.83 | 32.91 | 32.77 | 32.88 | 19,576 | +0.01(+0.04%) |
Nov 22, 2022 | 32.68 | 32.87 | 32.68 | 32.87 | 84,869 | +0.21(+0.66%) |
Nov 21, 2022 | 32.55 | 32.70 | 32.55 | 32.65 | 123,994 | +0.06(+0.17%) |
Nov 18, 2022 | 32.63 | 32.66 | 32.52 | 32.60 | 247,164 | +0.15(+0.47%) |
Nov 17, 2022 | 32.10 | 32.44 | 32.09 | 32.44 | 206,045 | +0.11(+0.34%) |
Nov 16, 2022 | 32.44 | 32.44 | 32.30 | 32.33 | 31,283 | -0.08(-0.25%) |
Nov 15, 2022 | 32.66 | 32.68 | 32.18 | 32.41 | 48,058 | +0.00(+0.00%) |
Nov 14, 2022 | 32.59 | 32.74 | 32.40 | 32.41 | 52,185 | -0.16(-0.50%) |
Nov 11, 2022 | 32.44 | 32.65 | 32.41 | 32.58 | 39,672 | +0.08(+0.24%) |
Nov 10, 2022 | 32.30 | 32.51 | 32.11 | 32.50 | 82,255 | +1.08(+3.45%) |
Nov 09, 2022 | 31.52 | 31.68 | 31.42 | 31.42 | 77,730 | -0.17(-0.55%) |
Nov 08, 2022 | 31.53 | 31.69 | 31.46 | 31.59 | 43,658 | +0.20(+0.64%) |
Nov 07, 2022 | 31.45 | 31.45 | 31.35 | 31.39 | 23,452 | -0.05(-0.15%) |
Nov 04, 2022 | 31.40 | 31.56 | 31.21 | 31.44 | 73,694 | +0.71(+2.31%) |
Nov 03, 2022 | 30.53 | 30.78 | 30.53 | 30.73 | 13,675 | +0.05(+0.17%) |
Nov 02, 2022 | 30.93 | 30.67 | 30.67 | 67,550 | -0.38(-1.22%) | |
Nov 01, 2022 | 31.25 | 31.25 | 30.95 | 31.05 | 149,749 | +0.21(+0.68%) |
Oct 31, 2022 | 30.78 | 30.90 | 30.78 | 30.84 | 26,519 | -0.13(-0.43%) |
Oct 28, 2022 | 30.60 | 30.98 | 30.60 | 30.98 | 26,318 | +0.38(+1.24%) |
Oct 27, 2022 | 30.77 | 30.85 | 30.60 | 30.60 | 26,902 | -0.03(-0.11%) |
Oct 26, 2022 | 30.52 | 30.85 | 30.52 | 30.63 | 63,499 | -0.03(-0.09%) |
Oct 25, 2022 | 30.30 | 30.66 | 30.30 | 30.66 | 64,589 | +0.38(+1.25%) |
Oct 24, 2022 | 30.22 | 30.34 | 30.19 | 30.28 | 41,654 | +0.24(+0.81%) |
Oct 21, 2022 | 29.57 | 30.04 | 29.54 | 30.04 | 41,834 | +0.28(+0.95%) |
Oct 20, 2022 | 29.77 | 29.96 | 29.69 | 29.75 | 22,617 | -0.06(-0.19%) |
Oct 19, 2022 | 29.82 | 29.90 | 29.66 | 29.81 | 45,482 | -0.20(-0.66%) |
Oct 18, 2022 | 30.22 | 30.22 | 29.89 | 30.01 | 66,176 | +0.30(+1.00%) |
Oct 17, 2022 | 29.74 | 29.86 | 29.69 | 29.71 | 49,186 | +0.58(+2.01%) |
Oct 14, 2022 | 29.71 | 29.71 | 29.11 | 29.13 | 44,948 | -0.23(-0.78%) |
Oct 13, 2022 | 28.44 | 29.39 | 28.39 | 29.36 | 66,795 | +0.52(+1.80%) |
Oct 12, 2022 | 28.86 | 28.98 | 28.84 | 28.84 | 81,817 | -0.10(-0.33%) |
Oct 11, 2022 | 28.98 | 29.17 | 28.88 | 28.93 | 43,059 | -0.33(-1.11%) |
Oct 10, 2022 | 29.41 | 29.45 | 29.14 | 29.26 | 59,297 | -0.03(-0.10%) |
Oct 07, 2022 | 29.52 | 29.54 | 29.19 | 29.29 | 35,312 | -0.34(-1.13%) |
Oct 06, 2022 | 29.74 | 29.80 | 29.61 | 29.62 | 103,626 | -0.33(-1.09%) |
Oct 05, 2022 | 29.84 | 30.10 | 29.72 | 29.95 | 138,652 | -0.16(-0.55%) |
Oct 04, 2022 | 29.97 | 30.17 | 29.97 | 30.11 | 88,084 | +0.91(+3.12%) |