Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.53 | 28.65 | 27.47 | 28.42 | 298,879 | +0.63(+2.26%) |
Dec 29, 2022 | 27.20 | 27.93 | 27.05 | 27.79 | 315,919 | +0.58(+2.14%) |
Dec 28, 2022 | 28.59 | 28.63 | 27.09 | 27.21 | 332,630 | -1.81(-6.23%) |
Dec 27, 2022 | 29.04 | 29.11 | 28.38 | 29.02 | 189,128 | -0.06(-0.22%) |
Dec 23, 2022 | 28.67 | 29.32 | 27.95 | 29.08 | 198,945 | +0.59(+2.07%) |
Dec 22, 2022 | 29.21 | 29.21 | 27.74 | 28.49 | 363,288 | -0.80(-2.74%) |
Dec 21, 2022 | 30.19 | 30.19 | 29.06 | 29.30 | 238,423 | -0.68(-2.28%) |
Dec 20, 2022 | 29.98 | 30.38 | 29.37 | 29.98 | 500,804 | +0.24(+0.81%) |
Dec 19, 2022 | 30.44 | 30.55 | 29.24 | 29.74 | 301,782 | -0.65(-2.15%) |
Dec 16, 2022 | 30.54 | 31.20 | 29.99 | 30.39 | 586,048 | -0.65(-2.08%) |
Dec 15, 2022 | 29.59 | 31.18 | 29.38 | 31.04 | 390,040 | +1.70(+5.78%) |
Dec 14, 2022 | 30.26 | 30.53 | 28.46 | 29.34 | 803,891 | -0.71(-2.36%) |
Dec 13, 2022 | 30.63 | 30.84 | 29.24 | 30.05 | 785,507 | -0.59(-1.93%) |
Dec 12, 2022 | 28.60 | 30.91 | 28.46 | 30.64 | 638,938 | +2.47(+8.78%) |
Dec 09, 2022 | 28.41 | 29.06 | 27.76 | 28.17 | 489,371 | -0.49(-1.71%) |
Dec 08, 2022 | 28.20 | 29.14 | 28.10 | 28.66 | 481,212 | +1.25(+4.54%) |
Dec 07, 2022 | 29.86 | 30.04 | 26.62 | 27.41 | 804,415 | -2.64(-8.78%) |
Dec 06, 2022 | 31.52 | 31.79 | 29.65 | 30.05 | 401,313 | -1.62(-5.13%) |
Dec 05, 2022 | 32.66 | 33.77 | 31.31 | 31.67 | 864,030 | -0.63(-1.94%) |
Dec 02, 2022 | 29.98 | 32.46 | 29.84 | 32.30 | 655,791 | +2.19(+7.26%) |
Dec 01, 2022 | 30.83 | 30.98 | 30.01 | 30.12 | 854,799 | -1.01(-3.23%) |
Nov 30, 2022 | 31.32 | 31.52 | 30.66 | 31.12 | 308,638 | +0.30(+0.99%) |
Nov 29, 2022 | 30.75 | 31.78 | 30.36 | 30.82 | 510,629 | +1.14(+3.85%) |
Nov 28, 2022 | 30.21 | 30.36 | 29.53 | 29.67 | 301,505 | -1.03(-3.36%) |
Nov 25, 2022 | 29.98 | 31.09 | 29.52 | 30.71 | 253,390 | +0.70(+2.34%) |
Nov 23, 2022 | 31.56 | 32.04 | 29.82 | 30.01 | 479,714 | -1.60(-5.05%) |
Nov 22, 2022 | 31.83 | 32.53 | 31.43 | 31.60 | 388,955 | -0.18(-0.55%) |
Nov 21, 2022 | 32.21 | 32.61 | 30.60 | 31.78 | 646,917 | -0.38(-1.18%) |
Nov 18, 2022 | 30.98 | 32.24 | 30.68 | 32.15 | 437,885 | +1.11(+3.57%) |
Nov 17, 2022 | 29.59 | 31.11 | 29.11 | 31.05 | 425,410 | +0.96(+3.19%) |
Nov 16, 2022 | 30.67 | 31.08 | 30.08 | 30.09 | 270,684 | -0.54(-1.78%) |
Nov 15, 2022 | 30.25 | 30.63 | 29.50 | 30.63 | 401,971 | +0.77(+2.59%) |
Nov 14, 2022 | 29.20 | 30.76 | 29.20 | 29.86 | 532,796 | +0.95(+3.29%) |
Nov 11, 2022 | 29.26 | 29.77 | 28.34 | 28.91 | 473,757 | -0.04(-0.13%) |
Nov 10, 2022 | 30.92 | 31.28 | 28.79 | 28.94 | 521,518 | -1.25(-4.15%) |
Nov 09, 2022 | 32.03 | 32.45 | 30.08 | 30.20 | 465,302 | -1.98(-6.16%) |
Nov 08, 2022 | 30.73 | 32.46 | 30.71 | 32.18 | 605,212 | +1.41(+4.59%) |
Nov 07, 2022 | 32.10 | 32.62 | 30.74 | 30.77 | 488,917 | -0.98(-3.08%) |
Nov 04, 2022 | 32.49 | 32.68 | 31.08 | 31.75 | 812,503 | +1.16(+3.80%) |
Nov 03, 2022 | 30.55 | 32.51 | 29.76 | 30.59 | 1,034,889 | +0.00(+0.00%) |
Nov 02, 2022 | 30.36 | 30.59 | 573,009 | -0.10(-0.33%) | ||
Nov 01, 2022 | 29.52 | 30.74 | 29.15 | 30.69 | 680,630 | +1.64(+5.65%) |
Oct 31, 2022 | 28.39 | 29.43 | 28.12 | 29.05 | 315,234 | +0.65(+2.27%) |
Oct 28, 2022 | 29.50 | 29.50 | 28.14 | 28.40 | 319,394 | -0.90(-3.08%) |
Oct 27, 2022 | 29.89 | 30.08 | 28.90 | 29.30 | 386,329 | -0.40(-1.34%) |
Oct 26, 2022 | 30.13 | 30.42 | 29.66 | 29.70 | 329,737 | -0.36(-1.20%) |
Oct 25, 2022 | 29.97 | 30.99 | 28.64 | 30.06 | 916,207 | -0.03(-0.09%) |
Oct 24, 2022 | 30.14 | 30.25 | 29.26 | 30.09 | 406,235 | +0.03(+0.09%) |
Oct 21, 2022 | 29.96 | 30.27 | 29.26 | 30.06 | 351,631 | +0.18(+0.62%) |
Oct 20, 2022 | 30.34 | 30.46 | 29.29 | 29.88 | 310,131 | -0.13(-0.43%) |
Oct 19, 2022 | 30.39 | 30.74 | 29.34 | 30.01 | 456,906 | -0.62(-2.02%) |
Oct 18, 2022 | 29.75 | 30.72 | 29.47 | 30.62 | 684,854 | +1.23(+4.17%) |
Oct 17, 2022 | 28.19 | 29.50 | 27.71 | 29.40 | 765,273 | +1.42(+5.08%) |
Oct 14, 2022 | 27.23 | 28.09 | 26.91 | 27.98 | 488,074 | +0.80(+2.95%) |
Oct 13, 2022 | 26.09 | 27.26 | 25.89 | 27.17 | 535,609 | +0.90(+3.44%) |
Oct 12, 2022 | 25.14 | 26.39 | 24.76 | 26.27 | 377,249 | +1.02(+4.06%) |
Oct 11, 2022 | 24.42 | 25.41 | 24.06 | 25.25 | 540,713 | +0.49(+1.97%) |
Oct 10, 2022 | 25.62 | 26.24 | 24.74 | 24.76 | 449,091 | -0.92(-3.59%) |
Oct 07, 2022 | 25.72 | 26.32 | 25.26 | 25.68 | 667,020 | -0.06(-0.22%) |
Oct 06, 2022 | 24.92 | 26.17 | 24.44 | 25.73 | 892,408 | +1.22(+4.97%) |
Oct 05, 2022 | 24.52 | 24.93 | 23.33 | 24.52 | 919,774 | -0.32(-1.30%) |
Oct 04, 2022 | 26.72 | 26.84 | 24.48 | 24.84 | 796,236 | -1.45(-5.51%) |