Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 33.33 | 33.33 | 33.13 | 33.24 | 7,827 | -0.37(-1.10%) |
Dec 29, 2022 | 33.30 | 33.61 | 33.30 | 33.61 | 13,903 | +0.61(+1.85%) |
Dec 28, 2022 | 33.28 | 33.34 | 33.00 | 33.00 | 16,590 | -0.29(-0.87%) |
Dec 27, 2022 | 33.31 | 35.88 | 32.43 | 33.29 | 9,714 | +0.16(+0.47%) |
Dec 23, 2022 | 33.15 | 33.23 | 33.06 | 33.14 | 8,529 | -0.09(-0.28%) |
Dec 22, 2022 | 33.01 | 33.23 | 32.80 | 33.23 | 4,775 | -0.22(-0.67%) |
Dec 21, 2022 | 33.27 | 33.62 | 33.27 | 33.45 | 12,524 | +0.23(+0.70%) |
Dec 20, 2022 | 33.07 | 33.26 | 33.06 | 33.22 | 7,250 | +0.26(+0.79%) |
Dec 19, 2022 | 33.28 | 33.32 | 32.95 | 32.96 | 9,319 | -0.13(-0.38%) |
Dec 16, 2022 | 33.31 | 33.34 | 33.02 | 33.09 | 17,720 | -0.30(-0.90%) |
Dec 15, 2022 | 33.85 | 33.85 | 33.23 | 33.39 | 12,227 | -0.80(-2.35%) |
Dec 14, 2022 | 34.40 | 34.57 | 34.03 | 34.19 | 23,986 | -0.30(-0.87%) |
Dec 13, 2022 | 35.12 | 35.12 | 34.29 | 34.49 | 9,249 | +0.44(+1.28%) |
Dec 12, 2022 | 33.90 | 34.09 | 33.83 | 34.05 | 7,732 | +0.07(+0.20%) |
Dec 09, 2022 | 34.04 | 34.16 | 33.96 | 33.99 | 4,039 | +0.00(+0.00%) |
Dec 08, 2022 | 33.93 | 34.09 | 33.84 | 33.99 | 10,039 | +0.27(+0.80%) |
Dec 07, 2022 | 33.74 | 33.94 | 33.70 | 33.71 | 11,414 | -0.13(-0.37%) |
Dec 06, 2022 | 34.21 | 34.21 | 33.75 | 33.84 | 8,886 | -0.36(-1.05%) |
Dec 05, 2022 | 34.73 | 34.73 | 34.11 | 34.20 | 7,156 | -0.48(-1.40%) |
Dec 02, 2022 | 34.40 | 34.81 | 34.38 | 34.68 | 8,680 | -0.04(-0.11%) |
Dec 01, 2022 | 34.81 | 34.93 | 34.56 | 34.72 | 7,062 | -0.01(-0.03%) |
Nov 30, 2022 | 34.08 | 34.73 | 33.93 | 34.73 | 7,665 | +0.88(+2.60%) |
Nov 29, 2022 | 33.79 | 33.99 | 33.72 | 33.85 | 5,923 | +0.38(+1.13%) |
Nov 28, 2022 | 33.79 | 33.95 | 33.44 | 33.47 | 7,681 | -0.56(-1.65%) |
Nov 25, 2022 | 33.94 | 34.06 | 33.94 | 34.03 | 1,864 | +0.07(+0.20%) |
Nov 23, 2022 | 33.78 | 34.01 | 33.69 | 33.97 | 11,670 | +0.29(+0.86%) |
Nov 22, 2022 | 33.42 | 33.68 | 33.42 | 33.68 | 68,435 | +0.44(+1.31%) |
Nov 21, 2022 | 33.29 | 33.39 | 33.16 | 33.24 | 8,441 | -0.43(-1.27%) |
Nov 18, 2022 | 33.54 | 33.67 | 33.46 | 33.67 | 5,262 | +0.09(+0.26%) |
Nov 17, 2022 | 33.10 | 33.58 | 33.10 | 33.58 | 9,487 | +0.09(+0.26%) |
Nov 16, 2022 | 33.74 | 33.74 | 33.47 | 33.49 | 9,535 | -0.31(-0.92%) |
Nov 15, 2022 | 34.11 | 34.11 | 33.64 | 33.80 | 14,291 | +0.37(+1.10%) |
Nov 14, 2022 | 33.56 | 33.68 | 33.35 | 33.43 | 50,952 | -0.16(-0.49%) |
Nov 11, 2022 | 33.22 | 33.63 | 33.19 | 33.60 | 13,103 | +0.76(+2.33%) |
Nov 10, 2022 | 32.32 | 32.84 | 32.32 | 32.83 | 11,249 | +1.55(+4.95%) |
Nov 09, 2022 | 31.53 | 31.58 | 31.24 | 31.29 | 6,770 | -0.45(-1.40%) |
Nov 08, 2022 | 31.64 | 31.98 | 31.62 | 31.73 | 20,878 | +0.20(+0.64%) |
Nov 07, 2022 | 31.42 | 31.63 | 31.33 | 31.53 | 9,360 | +0.41(+1.31%) |
Nov 04, 2022 | 31.10 | 31.29 | 30.73 | 31.12 | 14,173 | +0.87(+2.88%) |
Nov 03, 2022 | 30.18 | 30.44 | 30.08 | 30.25 | 8,769 | -0.32(-1.05%) |
Nov 02, 2022 | 31.11 | 30.57 | 30.57 | 7,527 | -0.45(-1.47%) | |
Nov 01, 2022 | 31.49 | 31.49 | 31.02 | 31.02 | 5,043 | +0.20(+0.66%) |
Oct 31, 2022 | 30.95 | 31.04 | 30.81 | 30.82 | 9,897 | -0.31(-1.00%) |
Oct 28, 2022 | 30.88 | 31.25 | 30.80 | 31.13 | 29,399 | +0.20(+0.66%) |
Oct 27, 2022 | 31.12 | 31.33 | 30.89 | 30.93 | 13,308 | -0.14(-0.44%) |
Oct 26, 2022 | 30.96 | 31.40 | 30.96 | 31.06 | 6,815 | +0.08(+0.25%) |
Oct 25, 2022 | 30.60 | 31.01 | 30.60 | 30.98 | 10,315 | +0.57(+1.88%) |
Oct 24, 2022 | 30.33 | 30.57 | 30.18 | 30.41 | 10,380 | -0.16(-0.54%) |
Oct 21, 2022 | 29.92 | 30.58 | 29.92 | 30.58 | 23,923 | +0.52(+1.74%) |
Oct 20, 2022 | 30.06 | 30.46 | 29.94 | 30.06 | 7,839 | +0.10(+0.32%) |
Oct 19, 2022 | 30.08 | 30.22 | 29.92 | 29.96 | 3,921 | -0.34(-1.12%) |
Oct 18, 2022 | 30.69 | 30.69 | 30.18 | 30.30 | 8,024 | +0.23(+0.77%) |
Oct 17, 2022 | 29.98 | 30.21 | 29.98 | 30.07 | 8,785 | +0.74(+2.51%) |
Oct 14, 2022 | 29.99 | 29.99 | 29.29 | 29.33 | 6,733 | -0.43(-1.43%) |
Oct 13, 2022 | 28.59 | 29.95 | 28.59 | 29.76 | 5,309 | +0.54(+1.86%) |
Oct 12, 2022 | 29.19 | 29.31 | 29.18 | 29.21 | 7,094 | +0.05(+0.17%) |
Oct 11, 2022 | 29.41 | 29.59 | 29.14 | 29.17 | 19,521 | -0.50(-1.70%) |
Oct 10, 2022 | 29.71 | 29.73 | 29.41 | 29.67 | 2,761 | -0.06(-0.20%) |
Oct 07, 2022 | 30.20 | 30.23 | 29.73 | 29.73 | 11,541 | -0.89(-2.91%) |
Oct 06, 2022 | 30.76 | 30.91 | 30.59 | 30.62 | 17,084 | -0.35(-1.13%) |
Oct 05, 2022 | 30.90 | 31.19 | 30.58 | 30.97 | 32,820 | -0.18(-0.59%) |
Oct 04, 2022 | 30.61 | 31.20 | 30.61 | 31.15 | 51,889 | +1.27(+4.24%) |