Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 32.23 | 32.32 | 31.65 | 31.75 | 462,013 | -0.77(-2.36%) |
Dec 29, 2022 | 32.08 | 32.75 | 32.08 | 32.51 | 363,521 | +0.69(+2.17%) |
Dec 28, 2022 | 32.35 | 32.47 | 31.82 | 31.82 | 469,716 | -0.45(-1.41%) |
Dec 27, 2022 | 31.76 | 32.43 | 31.59 | 32.28 | 341,168 | +0.47(+1.49%) |
Dec 23, 2022 | 31.51 | 31.89 | 31.40 | 31.80 | 358,266 | +0.23(+0.72%) |
Dec 22, 2022 | 31.61 | 31.76 | 30.97 | 31.58 | 397,218 | -0.27(-0.86%) |
Dec 21, 2022 | 31.28 | 31.96 | 31.26 | 31.85 | 499,580 | +0.64(+2.06%) |
Dec 20, 2022 | 31.48 | 31.68 | 31.10 | 31.21 | 477,869 | -0.33(-1.05%) |
Dec 19, 2022 | 31.84 | 32.05 | 31.27 | 31.54 | 454,432 | -0.24(-0.74%) |
Dec 16, 2022 | 31.69 | 31.98 | 31.46 | 31.77 | 1,083,222 | -0.34(-1.06%) |
Dec 15, 2022 | 32.82 | 32.82 | 31.94 | 32.12 | 394,219 | -1.06(-3.19%) |
Dec 14, 2022 | 32.88 | 33.67 | 32.86 | 33.17 | 491,153 | +0.20(+0.60%) |
Dec 13, 2022 | 33.07 | 33.64 | 32.96 | 32.98 | 545,149 | +0.22(+0.66%) |
Dec 12, 2022 | 32.28 | 32.76 | 32.12 | 32.76 | 345,460 | +0.35(+1.08%) |
Dec 09, 2022 | 32.84 | 32.91 | 32.39 | 32.41 | 299,753 | -0.44(-1.35%) |
Dec 08, 2022 | 32.28 | 32.87 | 32.05 | 32.85 | 376,492 | +0.39(+1.20%) |
Dec 07, 2022 | 32.55 | 32.65 | 32.27 | 32.47 | 320,142 | -0.02(-0.06%) |
Dec 06, 2022 | 32.90 | 32.90 | 32.32 | 32.48 | 436,571 | -0.50(-1.52%) |
Dec 05, 2022 | 32.59 | 33.00 | 32.29 | 32.99 | 388,989 | -0.02(-0.06%) |
Dec 02, 2022 | 32.12 | 33.02 | 32.05 | 33.00 | 453,842 | +0.64(+1.99%) |
Dec 01, 2022 | 32.17 | 32.69 | 32.17 | 32.36 | 632,828 | +0.10(+0.32%) |
Nov 30, 2022 | 31.32 | 32.26 | 31.01 | 32.26 | 557,949 | +0.83(+2.65%) |
Nov 29, 2022 | 31.19 | 31.53 | 30.99 | 31.42 | 412,664 | +0.24(+0.76%) |
Nov 28, 2022 | 30.99 | 31.25 | 30.61 | 31.19 | 515,999 | -0.07(-0.21%) |
Nov 25, 2022 | 30.91 | 31.38 | 30.84 | 31.25 | 260,152 | +0.27(+0.89%) |
Nov 23, 2022 | 30.98 | 31.18 | 30.64 | 30.98 | 722,828 | +0.16(+0.52%) |
Nov 22, 2022 | 30.93 | 31.05 | 30.14 | 30.82 | 588,343 | -0.03(-0.09%) |
Nov 21, 2022 | 30.18 | 31.09 | 30.07 | 30.85 | 721,739 | +0.80(+2.65%) |
Nov 18, 2022 | 30.45 | 30.63 | 29.73 | 30.05 | 704,183 | +0.01(+0.03%) |
Nov 17, 2022 | 29.61 | 30.30 | 29.25 | 30.04 | 698,161 | +0.05(+0.16%) |
Nov 16, 2022 | 29.81 | 30.05 | 28.91 | 30.00 | 823,848 | +0.12(+0.41%) |
Nov 15, 2022 | 29.07 | 30.24 | 28.67 | 29.87 | 1,228,076 | +2.12(+7.63%) |
Nov 14, 2022 | 27.50 | 28.65 | 27.29 | 27.75 | 882,812 | +0.16(+0.58%) |
Nov 11, 2022 | 27.60 | 27.82 | 27.12 | 27.59 | 1,127,488 | -0.02(-0.07%) |
Nov 10, 2022 | 27.58 | 28.22 | 27.50 | 27.61 | 897,793 | +1.08(+4.06%) |
Nov 09, 2022 | 27.22 | 27.41 | 26.46 | 26.54 | 362,059 | -1.00(-3.64%) |
Nov 08, 2022 | 27.65 | 28.00 | 27.02 | 27.54 | 409,480 | +0.13(+0.48%) |
Nov 07, 2022 | 27.49 | 27.89 | 27.11 | 27.41 | 650,813 | +0.15(+0.55%) |
Nov 04, 2022 | 26.39 | 27.35 | 26.32 | 27.26 | 542,819 | +1.07(+4.08%) |
Nov 03, 2022 | 26.39 | 26.39 | 25.85 | 26.19 | 417,371 | -0.58(-2.17%) |
Nov 02, 2022 | 27.15 | 27.63 | 26.75 | 26.77 | 670,535 | -0.64(-2.33%) |
Nov 01, 2022 | 27.32 | 27.74 | 27.18 | 27.41 | 547,957 | +0.32(+1.18%) |
Oct 31, 2022 | 27.35 | 27.55 | 26.93 | 27.09 | 702,441 | -0.27(-0.99%) |
Oct 28, 2022 | 27.05 | 27.58 | 26.92 | 27.36 | 466,649 | +0.38(+1.42%) |
Oct 27, 2022 | 27.09 | 27.52 | 26.87 | 26.98 | 358,925 | +0.09(+0.35%) |
Oct 26, 2022 | 26.72 | 27.37 | 26.57 | 26.88 | 583,579 | +0.25(+0.95%) |
Oct 25, 2022 | 25.71 | 26.64 | 25.71 | 26.63 | 440,936 | +0.84(+3.27%) |
Oct 24, 2022 | 25.60 | 26.04 | 25.18 | 25.79 | 419,817 | +0.35(+1.36%) |
Oct 21, 2022 | 24.86 | 25.58 | 24.57 | 25.44 | 724,510 | +0.78(+3.16%) |
Oct 20, 2022 | 25.50 | 25.67 | 24.52 | 24.66 | 435,005 | -0.82(-3.20%) |
Oct 19, 2022 | 25.92 | 26.24 | 25.18 | 25.48 | 417,601 | -0.64(-2.44%) |
Oct 18, 2022 | 25.89 | 26.45 | 25.89 | 26.11 | 485,623 | +0.56(+2.20%) |
Oct 17, 2022 | 25.49 | 25.87 | 25.40 | 25.55 | 494,745 | +0.53(+2.14%) |
Oct 14, 2022 | 25.36 | 25.46 | 24.66 | 25.02 | 503,585 | -0.04(-0.15%) |
Oct 13, 2022 | 24.00 | 25.18 | 23.62 | 25.05 | 582,089 | +0.54(+2.22%) |
Oct 12, 2022 | 24.55 | 24.73 | 24.32 | 24.51 | 472,084 | +0.12(+0.50%) |
Oct 11, 2022 | 23.93 | 24.89 | 23.91 | 24.39 | 496,253 | +0.11(+0.46%) |
Oct 10, 2022 | 23.94 | 24.36 | 23.71 | 24.28 | 596,340 | +0.29(+1.21%) |
Oct 07, 2022 | 24.09 | 24.35 | 23.65 | 23.98 | 998,075 | -0.24(-1.01%) |
Oct 06, 2022 | 24.89 | 24.97 | 24.19 | 24.23 | 429,284 | -0.73(-2.93%) |
Oct 05, 2022 | 24.43 | 25.34 | 24.43 | 24.96 | 815,643 | -0.03(-0.11%) |
Oct 04, 2022 | 24.67 | 25.54 | 24.67 | 24.99 | 1,099,928 | +0.56(+2.30%) |