Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 31.35 | 31.75 | 31.35 | 31.75 | 880 | +0.51(+1.63%) |
Dec 29, 2022 | 31.73 | 31.73 | 31.24 | 31.24 | 1,204 | -0.95(-2.95%) |
Dec 28, 2022 | 32.09 | 32.19 | 32.09 | 32.19 | 15,080 | -0.21(-0.63%) |
Dec 27, 2022 | 32.25 | 32.40 | 32.25 | 32.40 | 3,826 | +0.82(+2.58%) |
Dec 23, 2022 | 31.58 | 31.58 | 31.58 | 31.58 | 475 | -1.09(-3.34%) |
Dec 22, 2022 | 32.75 | 32.75 | 32.67 | 32.67 | 332 | +0.67(+2.09%) |
Dec 20, 2022 | 32.00 | 118 | +0.00(+0.00%) | |||
Dec 19, 2022 | 32.36 | 32.36 | 32.00 | 32.00 | 1,180 | -0.30(-0.93%) |
Dec 16, 2022 | 32.00 | 32.85 | 31.75 | 32.30 | 3,026 | +0.07(+0.23%) |
Dec 15, 2022 | 32.23 | 32.23 | 32.23 | 32.23 | 1,566 | -1.59(-4.72%) |
Dec 14, 2022 | 32.20 | 33.82 | 32.20 | 33.82 | 631 | +1.62(+5.03%) |
Dec 13, 2022 | 32.20 | 32.20 | 32.20 | 32.20 | 840 | +0.10(+0.31%) |
Dec 12, 2022 | 32.72 | 32.72 | 32.10 | 32.10 | 1,505 | -0.92(-2.79%) |
Dec 09, 2022 | 32.84 | 33.02 | 32.84 | 33.02 | 407 | +0.27(+0.82%) |
Dec 07, 2022 | 32.75 | 1 | +0.57(+1.77%) | |||
Dec 06, 2022 | 32.25 | 32.26 | 32.18 | 32.18 | 2,291 | -0.07(-0.22%) |
Dec 05, 2022 | 32.49 | 32.49 | 32.10 | 32.25 | 3,212 | -0.46(-1.41%) |
Dec 02, 2022 | 32.80 | 32.90 | 32.71 | 32.71 | 63,235 | -0.66(-1.99%) |
Dec 01, 2022 | 33.38 | 33.38 | 33.38 | 33.38 | 130 | +0.26(+0.79%) |
Nov 30, 2022 | 33.50 | 33.70 | 33.12 | 33.12 | 1,672 | +1.16(+3.61%) |
Nov 29, 2022 | 32.98 | 32.98 | 31.96 | 31.96 | 5,096 | -1.84(-5.44%) |
Nov 28, 2022 | 33.80 | 33.80 | 33.80 | 33.80 | 520 | -0.02(-0.06%) |
Nov 25, 2022 | 33.82 | 33.82 | 33.82 | 33.82 | 14,500 | +1.07(+3.27%) |
Nov 23, 2022 | 32.80 | 33.06 | 32.49 | 32.75 | 5,033 | +1.12(+3.54%) |
Nov 21, 2022 | 31.63 | 67 | +0.93(+3.03%) | |||
Nov 18, 2022 | 31.80 | 31.80 | 30.41 | 30.70 | 1,413 | +0.31(+1.02%) |
Nov 16, 2022 | 30.39 | 0 | +0.12(+0.40%) | |||
Nov 15, 2022 | 30.99 | 30.99 | 30.27 | 30.27 | 642 | -1.08(-3.44%) |
Nov 10, 2022 | 31.35 | 697 | +1.65(+5.56%) | |||
Nov 08, 2022 | 29.70 | 11 | -0.30(-0.98%) | |||
Nov 07, 2022 | 30.00 | 30.00 | 29.28 | 30.00 | 1,152 | +0.71(+2.44%) |
Nov 04, 2022 | 29.28 | 29.28 | 29.28 | 29.28 | 118 | +0.58(+2.02%) |
Nov 03, 2022 | 28.64 | 28.70 | 28.64 | 28.70 | 314 | -0.22(-0.76%) |
Nov 02, 2022 | 28.63 | 28.92 | 28.30 | 28.92 | 1,073 | +0.60(+2.12%) |
Nov 01, 2022 | 28.41 | 28.41 | 28.32 | 28.32 | 743 | +1.17(+4.31%) |
Oct 31, 2022 | 26.47 | 27.15 | 26.47 | 27.15 | 620 | -0.41(-1.49%) |
Oct 28, 2022 | 27.00 | 27.84 | 26.78 | 27.56 | 5,367 | +0.06(+0.22%) |
Oct 27, 2022 | 26.70 | 27.50 | 26.70 | 27.50 | 861 | -0.52(-1.87%) |
Oct 25, 2022 | 28.02 | 51 | +0.77(+2.84%) | |||
Oct 24, 2022 | 26.82 | 27.53 | 26.82 | 27.25 | 2,890 | -0.02(-0.07%) |
Oct 21, 2022 | 27.27 | 27.27 | 27.27 | 27.27 | 305 | +0.50(+1.89%) |
Oct 20, 2022 | 27.02 | 27.02 | 26.50 | 26.77 | 2,394 | -0.63(-2.32%) |
Oct 19, 2022 | 27.14 | 27.59 | 27.00 | 27.40 | 11,275 | -0.05(-0.20%) |
Oct 18, 2022 | 27.22 | 27.46 | 27.02 | 27.45 | 3,508 | +0.35(+1.31%) |
Oct 17, 2022 | 26.64 | 27.10 | 26.64 | 27.10 | 985 | -0.77(-2.76%) |
Oct 13, 2022 | 27.87 | 379 | +0.27(+0.98%) | |||
Oct 12, 2022 | 27.83 | 27.83 | 27.49 | 27.60 | 4,469 | -0.50(-1.78%) |
Oct 11, 2022 | 27.54 | 28.10 | 27.54 | 28.10 | 560 | -0.90(-3.10%) |
Oct 10, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 2,656 | -0.38(-1.29%) |
Oct 07, 2022 | 29.69 | 29.69 | 27.99 | 29.38 | 752 | +0.13(+0.44%) |
Oct 05, 2022 | 29.25 | 0 | +0.97(+3.43%) |