Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.19 | 29.65 | 29.07 | 29.53 | 3,513 | -0.21(-0.71%) |
Dec 29, 2022 | 29.06 | 29.74 | 28.99 | 29.74 | 1,836 | +1.21(+4.23%) |
Dec 28, 2022 | 29.13 | 29.13 | 28.54 | 28.54 | 1,941 | -0.26(-0.90%) |
Dec 27, 2022 | 29.24 | 29.24 | 26.33 | 28.80 | 2,691 | -0.51(-1.73%) |
Dec 23, 2022 | 29.22 | 29.30 | 28.84 | 29.30 | 4,323 | -0.06(-0.19%) |
Dec 22, 2022 | 29.66 | 29.66 | 29.01 | 29.36 | 2,423 | -0.54(-1.82%) |
Dec 21, 2022 | 29.62 | 29.93 | 29.39 | 29.90 | 939 | +0.38(+1.30%) |
Dec 20, 2022 | 29.32 | 29.70 | 28.65 | 29.52 | 5,136 | +0.02(+0.07%) |
Dec 19, 2022 | 29.95 | 29.95 | 29.39 | 29.50 | 1,126 | -0.65(-2.15%) |
Dec 16, 2022 | 30.56 | 30.56 | 30.15 | 30.15 | 682 | -0.14(-0.47%) |
Dec 15, 2022 | 30.92 | 31.16 | 29.79 | 30.29 | 6,224 | -1.15(-3.65%) |
Dec 14, 2022 | 30.97 | 31.62 | 29.05 | 31.44 | 2,305 | +0.26(+0.85%) |
Dec 13, 2022 | 32.10 | 32.10 | 30.94 | 31.17 | 1,921 | +0.64(+2.11%) |
Dec 12, 2022 | 30.25 | 30.53 | 30.25 | 30.53 | 994 | +0.67(+2.25%) |
Dec 09, 2022 | 29.89 | 30.11 | 29.78 | 29.86 | 4,927 | -0.04(-0.12%) |
Dec 08, 2022 | 29.25 | 29.94 | 29.22 | 29.89 | 1,065 | +1.05(+3.65%) |
Dec 07, 2022 | 28.63 | 29.00 | 28.57 | 28.84 | 7,629 | -0.00(-0.01%) |
Dec 06, 2022 | 29.18 | 29.20 | 28.62 | 28.84 | 7,266 | -0.25(-0.85%) |
Dec 05, 2022 | 29.90 | 29.90 | 29.09 | 29.09 | 2,353 | -0.90(-3.01%) |
Dec 02, 2022 | 29.22 | 29.99 | 29.22 | 29.99 | 2,478 | +0.09(+0.30%) |
Dec 01, 2022 | 29.31 | 29.90 | 28.09 | 29.90 | 7,711 | +0.75(+2.57%) |
Nov 30, 2022 | 28.23 | 29.15 | 28.23 | 29.15 | 4,544 | +0.82(+2.89%) |
Nov 29, 2022 | 28.54 | 28.72 | 28.33 | 28.33 | 1,409 | -0.11(-0.39%) |
Nov 28, 2022 | 28.57 | 28.87 | 27.82 | 28.44 | 2,811 | -0.07(-0.25%) |
Nov 25, 2022 | 28.73 | 28.78 | 28.38 | 28.51 | 4,544 | -0.05(-0.19%) |
Nov 23, 2022 | 28.35 | 29.00 | 27.49 | 28.57 | 14,866 | +0.56(+2.00%) |
Nov 22, 2022 | 28.13 | 28.21 | 27.55 | 28.01 | 36,333 | -0.07(-0.26%) |
Nov 21, 2022 | 28.42 | 28.42 | 27.49 | 28.08 | 28,857 | -0.19(-0.68%) |
Nov 18, 2022 | 29.04 | 29.05 | 27.76 | 28.27 | 31,377 | -0.51(-1.77%) |
Nov 17, 2022 | 28.64 | 29.06 | 28.52 | 28.78 | 3,647 | -0.51(-1.75%) |
Nov 16, 2022 | 30.16 | 30.16 | 29.20 | 29.29 | 2,115 | -1.04(-3.44%) |
Nov 15, 2022 | 29.12 | 30.61 | 29.12 | 30.34 | 1,189 | +0.91(+3.09%) |
Nov 14, 2022 | 29.50 | 29.68 | 29.41 | 29.43 | 1,928 | -0.55(-1.85%) |
Nov 11, 2022 | 29.17 | 29.98 | 29.17 | 29.98 | 971 | +1.64(+5.77%) |
Nov 10, 2022 | 26.68 | 28.41 | 26.68 | 28.34 | 5,654 | +2.18(+8.31%) |
Nov 09, 2022 | 26.66 | 26.66 | 26.17 | 26.17 | 698 | -0.71(-2.65%) |
Nov 08, 2022 | 26.89 | 26.89 | 26.68 | 26.88 | 2,596 | +0.35(+1.30%) |
Nov 07, 2022 | 26.95 | 26.95 | 26.41 | 26.54 | 7,885 | -0.10(-0.39%) |
Nov 04, 2022 | 27.16 | 27.16 | 26.58 | 26.64 | 984 | -0.44(-1.62%) |
Nov 03, 2022 | 27.38 | 27.56 | 26.86 | 27.08 | 1,970 | -0.43(-1.55%) |
Nov 02, 2022 | 28.00 | 28.00 | 27.50 | 27.50 | 350 | -0.79(-2.80%) |
Nov 01, 2022 | 28.07 | 29.11 | 28.07 | 28.30 | 937 | +0.10(+0.37%) |
Oct 31, 2022 | 28.21 | 28.44 | 28.12 | 28.19 | 2,787 | -0.38(-1.31%) |
Oct 28, 2022 | 28.54 | 28.61 | 28.49 | 28.57 | 2,506 | +0.14(+0.48%) |
Oct 27, 2022 | 29.19 | 29.19 | 28.43 | 28.43 | 1,057 | -0.43(-1.50%) |
Oct 26, 2022 | 28.98 | 29.56 | 28.87 | 28.87 | 1,077 | -0.18(-0.62%) |
Oct 25, 2022 | 28.31 | 29.17 | 28.31 | 29.05 | 3,203 | +1.06(+3.80%) |
Oct 24, 2022 | 27.83 | 27.98 | 27.20 | 27.98 | 4,639 | -0.35(-1.24%) |
Oct 21, 2022 | 27.89 | 28.34 | 27.89 | 28.34 | 1,936 | +0.44(+1.59%) |
Oct 20, 2022 | 28.66 | 28.66 | 27.89 | 27.89 | 4,026 | +0.34(+1.23%) |
Oct 19, 2022 | 28.10 | 28.16 | 27.55 | 27.55 | 762 | -0.78(-2.75%) |
Oct 18, 2022 | 28.94 | 28.94 | 28.10 | 28.33 | 2,932 | +0.37(+1.32%) |
Oct 17, 2022 | 27.24 | 28.11 | 27.24 | 27.96 | 10,445 | +1.08(+4.03%) |
Oct 14, 2022 | 27.71 | 28.01 | 26.88 | 26.88 | 774 | -0.30(-1.11%) |
Oct 13, 2022 | 26.75 | 27.52 | 26.70 | 27.18 | 5,132 | -0.20(-0.75%) |
Oct 12, 2022 | 27.46 | 27.46 | 27.13 | 27.39 | 942 | +0.24(+0.88%) |
Oct 11, 2022 | 27.63 | 27.74 | 27.14 | 27.15 | 1,218 | -0.60(-2.15%) |
Oct 10, 2022 | 28.43 | 28.43 | 27.54 | 27.74 | 3,315 | -0.85(-2.99%) |
Oct 07, 2022 | 29.05 | 29.05 | 28.48 | 28.60 | 1,592 | -1.36(-4.53%) |
Oct 06, 2022 | 30.55 | 30.56 | 29.79 | 29.96 | 1,070 | -0.27(-0.88%) |
Oct 05, 2022 | 30.18 | 30.22 | 29.77 | 30.22 | 3,402 | +0.14(+0.48%) |
Oct 04, 2022 | 30.05 | 30.16 | 29.84 | 30.08 | 1,729 | +1.25(+4.32%) |